Facebook (NQ: FB )

352.96 USD +7.00 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 124.65 125.84 123.71 123.94 35,058,803 -1.06(-0.85%)
Jul 28, 2016 127.52 128.33 123.63 125.00 78,926,324 +1.66(+1.35%)
Jul 27, 2016 122.42 125.00 121.51 123.34 52,330,895 +2.12(+1.75%)
Jul 26, 2016 122.00 122.07 120.75 121.22 17,572,102 -0.41(-0.34%)
Jul 25, 2016 121.39 121.85 117.78 121.63 18,478,793 +0.63(+0.52%)
Jul 22, 2016 119.90 121.01 119.31 121.00 18,422,410 +0.39(+0.32%)
Jul 21, 2016 121.92 122.10 120.25 120.61 17,797,097 -1.31(-1.07%)
Jul 20, 2016 121.25 122.20 120.56 121.92 20,042,446 +1.31(+1.09%)
Jul 19, 2016 118.99 120.85 118.66 120.61 21,535,582 +1.24(+1.04%)
Jul 18, 2016 117.32 119.61 116.89 119.37 20,851,326 +2.51(+2.15%)
Jul 15, 2016 117.74 118.28 116.58 116.86 16,645,964 -0.43(-0.37%)
Jul 14, 2016 117.50 117.64 116.70 117.29 14,568,326 +0.51(+0.44%)
Jul 13, 2016 118.39 118.39 116.68 116.78 16,197,132 -1.15(-0.98%)
Jul 12, 2016 118.63 118.72 117.57 117.93 15,213,080 +0.06(+0.05%)
Jul 11, 2016 117.71 118.70 117.50 117.87 17,705,643 +0.63(+0.54%)
Jul 08, 2016 116.43 117.50 115.85 117.24 18,142,597 +1.39(+1.20%)
Jul 07, 2016 116.63 116.97 115.36 115.85 16,623,843 +1.65(+1.44%)
Jul 05, 2016 113.94 114.25 112.98 114.20 14,222,225 +0.01(+0.01%)
Jul 01, 2016 114.20 114.19 114.19 114.19 14,980,000 -0.09(-0.08%)
Jun 30, 2016 114.67 115.18 113.67 114.28 23,179,531 +0.12(+0.11%)
Jun 29, 2016 113.37 114.25 113.05 114.16 20,955,943 +1.46(+1.30%)
Jun 28, 2016 110.63 112.75 110.55 112.70 26,805,430 +3.73(+3.42%)
Jun 27, 2016 111.57 111.57 108.23 108.97 36,379,245 -3.11(-2.77%)
Jun 24, 2016 111.01 113.68 111.00 112.08 40,643,130 -3.00(-2.61%)
Jun 23, 2016 114.37 115.09 113.54 115.08 16,152,813 +1.17(+1.03%)
Jun 22, 2016 114.65 114.74 113.61 113.91 14,841,178 -0.47(-0.41%)
Jun 21, 2016 114.12 115.21 113.97 114.38 19,161,991 +1.01(+0.89%)
Jun 20, 2016 113.77 114.72 112.75 113.37 20,764,895 +0.35(+0.31%)
Jun 17, 2016 114.42 114.43 112.56 113.02 24,644,308 -1.37(-1.20%)
Jun 16, 2016 113.87 114.50 112.94 114.39 19,227,638 -0.21(-0.18%)
Jun 15, 2016 115.30 115.44 114.07 114.60 19,815,078 -0.34(-0.30%)
Jun 14, 2016 114.07 114.95 113.58 114.94 17,608,926 +0.99(+0.87%)
Jun 13, 2016 115.00 115.33 113.31 113.95 31,702,352 -2.67(-2.29%)
Jun 10, 2016 117.54 118.11 116.26 116.62 18,510,826 -1.94(-1.64%)
Jun 09, 2016 118.13 118.68 117.71 118.56 13,852,899 +0.17(+0.14%)
Jun 08, 2016 117.76 118.60 117.27 118.39 14,503,211 +0.63(+0.53%)
Jun 07, 2016 119.24 119.30 117.67 117.76 17,096,024 -1.03(-0.87%)
Jun 06, 2016 118.62 119.43 118.39 118.79 12,743,203 +0.32(+0.27%)
Jun 03, 2016 118.97 118.98 117.86 118.47 14,135,114 -0.46(-0.39%)
Jun 02, 2016 118.69 135.60 118.22 118.93 13,217,851 +0.15(+0.13%)
Jun 01, 2016 118.50 119.08 117.82 118.78 15,024,718 -0.03(-0.03%)
May 31, 2016 119.46 120.10 118.12 118.81 23,537,631 -0.57(-0.48%)
May 27, 2016 119.56 119.38 119.38 119.38 13,493,600 -0.09(-0.08%)
May 26, 2016 118.24 119.76 117.92 119.47 18,470,868 +1.58(+1.34%)
May 25, 2016 118.13 118.67 117.38 117.89 20,032,056 +0.19(+0.16%)
May 24, 2016 116.24 117.73 116.12 117.70 20,167,600 +1.73(+1.49%)
May 23, 2016 117.42 117.60 115.94 115.97 20,429,863 -1.38(-1.18%)
May 20, 2016 116.96 117.99 116.95 117.35 18,944,831 +0.54(+0.46%)
May 19, 2016 117.05 117.49 115.88 116.81 20,536,956 -0.84(-0.71%)
May 18, 2016 116.80 118.27 116.73 117.65 21,633,881 +0.30(+0.26%)
May 17, 2016 118.82 119.01 117.20 117.35 21,308,719 -1.32(-1.11%)
May 16, 2016 119.38 119.61 117.35 118.67 31,238,869 -1.14(-0.95%)
May 13, 2016 120.38 120.64 119.68 119.81 18,124,286 -0.47(-0.39%)
May 12, 2016 119.98 120.84 118.90 120.28 22,025,287 +0.76(+0.64%)
May 11, 2016 120.41 121.08 119.42 119.52 22,021,922 -0.98(-0.81%)
May 10, 2016 119.62 120.50 114.80 120.50 23,209,871 +1.26(+1.06%)
May 09, 2016 119.54 120.28 118.90 119.24 21,123,422 -0.25(-0.21%)
May 06, 2016 117.16 119.64 117.11 119.49 26,395,568 +1.68(+1.43%)
May 05, 2016 118.04 118.98 117.25 117.81 22,046,624 -0.25(-0.21%)
May 04, 2016 116.61 118.30 116.57 118.06 23,440,457 +0.63(+0.54%)
May 03, 2016 117.52 118.16 117.02 117.43 24,107,462 -1.14(-0.96%)
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.