Facebook (NQ: FB )

369.79 USD +18.60 (+5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 176.85 178.26 175.20 177.18 25,197,277 +2.05(+1.17%)
Nov 29, 2017 181.89 181.97 174.00 175.13 41,893,023 -7.29(-4.00%)
Nov 28, 2017 183.51 184.25 182.09 182.42 14,376,132 -0.61(-0.33%)
Nov 27, 2017 182.56 183.73 181.99 183.03 12,338,742 +0.25(+0.14%)
Nov 24, 2017 180.40 183.15 180.29 182.78 9,426,283 +1.91(+1.06%)
Nov 22, 2017 181.30 181.73 180.44 180.87 10,376,329 -0.99(-0.54%)
Nov 21, 2017 179.15 181.89 178.99 181.86 14,488,998 +3.12(+1.75%)
Nov 20, 2017 178.87 179.50 178.10 178.74 10,044,656 -0.26(-0.15%)
Nov 17, 2017 179.30 179.98 178.90 179.00 13,017,980 -0.59(-0.33%)
Nov 16, 2017 178.76 179.83 178.50 179.59 15,237,218 +1.64(+0.92%)
Nov 15, 2017 176.66 178.57 176.40 177.95 10,228,630 -0.12(-0.07%)
Nov 14, 2017 178.13 178.97 177.18 178.07 9,542,487 -0.70(-0.39%)
Nov 13, 2017 177.50 179.04 177.30 178.77 9,520,708 +0.31(+0.17%)
Nov 10, 2017 178.35 179.10 177.96 178.46 11,070,189 -0.84(-0.47%)
Nov 09, 2017 178.31 179.40 177.09 179.30 12,603,845 -0.26(-0.14%)
Nov 08, 2017 179.79 180.35 179.11 179.56 10,483,736 -0.69(-0.38%)
Nov 07, 2017 180.50 180.75 178.96 180.25 12,913,206 +0.08(+0.04%)
Nov 06, 2017 178.56 180.45 178.34 180.17 13,281,841 +1.25(+0.70%)
Nov 03, 2017 179.29 179.86 176.71 178.92 17,822,131 +0.00(+0.00%)
Nov 02, 2017 180.63 181.94 177.34 178.92 35,499,418 -3.74(-2.05%)
Nov 01, 2017 182.36 182.90 180.57 182.66 40,750,964 +2.60(+1.44%)
Oct 31, 2017 180.57 180.80 178.94 180.06 20,124,618 +0.19(+0.11%)
Oct 30, 2017 179.26 180.69 177.61 179.87 24,338,379 +1.99(+1.12%)
Oct 27, 2017 174.15 178.20 173.90 177.88 30,285,281 +7.25(+4.25%)
Oct 26, 2017 171.38 172.29 170.39 170.63 11,814,918 +0.03(+0.02%)
Oct 25, 2017 171.90 172.25 168.89 170.60 15,865,211 -1.20(-0.70%)
Oct 24, 2017 172.30 173.24 171.50 171.80 12,265,479 +0.53(+0.31%)
Oct 23, 2017 175.20 175.34 171.25 171.27 13,848,559 -3.71(-2.12%)
Oct 20, 2017 175.50 175.88 174.63 174.98 12,602,238 +0.42(+0.24%)
Oct 19, 2017 174.93 176.03 172.63 174.56 14,040,011 -1.47(-0.84%)
Oct 18, 2017 176.65 176.74 175.75 176.03 12,747,506 -0.08(-0.05%)
Oct 17, 2017 174.71 176.13 174.36 176.11 15,982,704 +1.59(+0.91%)
Oct 16, 2017 174.49 175.00 174.06 174.52 11,489,022 +0.78(+0.45%)
Oct 13, 2017 173.45 174.65 173.20 173.74 13,658,307 +1.19(+0.69%)
Oct 12, 2017 172.61 173.85 172.30 172.55 10,349,631 -0.19(-0.11%)
Oct 11, 2017 171.95 172.78 171.40 172.74 11,268,436 +1.15(+0.67%)
Oct 10, 2017 173.00 173.20 170.80 171.59 11,340,484 -0.91(-0.53%)
Oct 09, 2017 172.70 174.88 172.01 172.50 14,566,282 +0.27(+0.16%)
Oct 06, 2017 170.25 172.37 169.76 172.23 13,124,473 +0.99(+0.58%)
Oct 05, 2017 169.18 171.31 168.60 171.24 14,574,332 +2.82(+1.67%)
Oct 04, 2017 169.83 170.67 168.30 168.42 12,125,565 -1.54(-0.91%)
Oct 03, 2017 169.30 170.73 169.20 169.96 8,187,638 +0.49(+0.29%)
Oct 02, 2017 171.39 171.83 168.75 169.47 13,389,894 -1.40(-0.82%)
Sep 29, 2017 168.83 171.66 168.81 170.87 15,340,366 +2.14(+1.27%)
Sep 28, 2017 167.94 169.07 167.16 168.73 12,176,529 +1.05(+0.63%)
Sep 27, 2017 165.90 168.34 165.57 167.68 19,236,296 +3.47(+2.11%)
Sep 26, 2017 164.50 165.50 162.78 164.21 23,352,568 +1.34(+0.82%)
Sep 25, 2017 169.24 169.30 161.56 162.87 41,231,904 -7.67(-4.50%)
Sep 22, 2017 170.21 171.73 169.22 170.54 12,097,138 -0.57(-0.33%)
Sep 21, 2017 171.69 172.27 170.01 171.11 11,159,416 -1.06(-0.62%)
Sep 20, 2017 172.50 173.05 170.70 172.17 12,260,570 -0.35(-0.20%)
Sep 19, 2017 170.62 172.56 170.36 172.52 13,157,550 +2.51(+1.48%)
Sep 18, 2017 171.99 172.07 169.34 170.01 12,941,075 -1.63(-0.95%)
Sep 15, 2017 170.88 172.33 170.30 171.64 15,660,539 +0.68(+0.40%)
Sep 14, 2017 172.26 172.28 170.50 170.96 15,609,496 -2.09(-1.21%)
Sep 13, 2017 173.01 173.17 172.06 173.05 9,117,150 +0.09(+0.05%)
Sep 12, 2017 173.76 173.98 171.78 172.96 11,183,925 -0.55(-0.32%)
Sep 11, 2017 172.40 173.89 172.21 173.51 12,360,433 +2.56(+1.50%)
Sep 08, 2017 173.09 173.49 170.80 170.95 10,998,459 -2.26(-1.30%)
Sep 07, 2017 171.94 173.31 170.27 173.21 18,047,317 +1.12(+0.65%)
Sep 06, 2017 170.91 172.48 169.57 172.09 13,898,203 +1.37(+0.80%)
Sep 05, 2017 171.27 172.39 169.55 170.72 13,210,888 -1.30(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.