Facebook (NQ: FB )

364.72 USD -8.34 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 186.78 186.80 183.46 185.67 10,785,699 +0.10(+0.05%)
Aug 29, 2019 183.77 186.08 183.47 185.57 10,130,176 +3.81(+2.10%)
Aug 28, 2019 180.53 181.95 178.92 181.76 9,389,190 +0.46(+0.25%)
Aug 27, 2019 181.93 184.04 181.01 181.30 14,406,132 +0.94(+0.52%)
Aug 26, 2019 179.40 180.50 178.24 180.36 8,776,871 +2.61(+1.47%)
Aug 23, 2019 180.84 183.13 176.66 177.75 17,331,200 -4.29(-2.36%)
Aug 22, 2019 183.43 184.11 179.91 182.04 10,825,641 -1.51(-0.82%)
Aug 21, 2019 185.00 185.90 183.14 183.55 8,405,677 -0.26(-0.14%)
Aug 20, 2019 185.45 186.00 182.39 183.81 10,085,208 -2.36(-1.27%)
Aug 19, 2019 186.01 187.50 184.85 186.17 9,695,727 +2.47(+1.34%)
Aug 16, 2019 183.75 185.10 182.36 183.70 12,844,800 +1.11(+0.61%)
Aug 15, 2019 180.95 183.20 180.03 182.59 13,054,925 +2.88(+1.60%)
Aug 14, 2019 185.80 185.99 179.31 179.71 18,892,188 -8.74(-4.64%)
Aug 13, 2019 185.52 191.38 185.37 188.45 13,651,001 +3.08(+1.66%)
Aug 12, 2019 186.85 187.59 184.46 185.37 10,933,902 -2.48(-1.32%)
Aug 09, 2019 190.00 190.98 187.12 187.85 11,058,800 -2.31(-1.21%)
Aug 08, 2019 186.62 190.34 184.05 190.16 14,821,862 +5.01(+2.71%)
Aug 07, 2019 183.60 186.37 181.22 185.15 15,825,927 +0.64(+0.35%)
Aug 06, 2019 183.69 185.79 183.09 184.51 18,028,842 +2.78(+1.53%)
Aug 05, 2019 184.69 185.67 179.34 181.73 23,038,158 -7.29(-3.86%)
Aug 02, 2019 191.10 192.62 188.07 189.02 15,296,900 -3.71(-1.92%)
Aug 01, 2019 194.17 198.47 190.88 192.73 17,768,228 -1.50(-0.77%)
Jul 31, 2019 196.95 198.76 192.68 194.23 14,590,727 -2.81(-1.43%)
Jul 30, 2019 195.39 198.71 193.50 197.04 11,898,377 +1.10(+0.56%)
Jul 29, 2019 199.00 199.63 195.30 195.94 16,523,420 -3.81(-1.91%)
Jul 26, 2019 200.19 202.88 196.25 199.75 24,433,900 -0.96(-0.48%)
Jul 25, 2019 206.70 208.66 198.26 200.71 39,878,136 -3.95(-1.93%)
Jul 24, 2019 197.63 204.81 197.22 204.66 32,457,848 +2.30(+1.14%)
Jul 23, 2019 202.84 204.24 200.96 202.36 14,544,647 +0.04(+0.02%)
Jul 22, 2019 199.91 202.57 198.81 202.32 13,576,628 +3.96(+2.00%)
Jul 19, 2019 202.18 202.33 198.07 198.36 12,098,200 -2.42(-1.21%)
Jul 18, 2019 200.15 202.47 199.38 200.78 11,954,330 -1.02(-0.51%)
Jul 17, 2019 204.18 204.36 201.59 201.80 12,071,612 -2.04(-1.00%)
Jul 16, 2019 203.89 205.47 203.10 203.84 12,120,397 -0.07(-0.03%)
Jul 15, 2019 204.25 205.33 201.82 203.91 16,026,550 -0.96(-0.47%)
Jul 12, 2019 199.68 205.30 199.16 204.87 15,366,200 +3.64(+1.81%)
Jul 11, 2019 203.26 203.80 200.21 201.23 13,674,719 -1.50(-0.74%)
Jul 10, 2019 200.00 202.96 199.67 202.73 20,560,581 +3.52(+1.77%)
Jul 09, 2019 194.97 199.46 194.89 199.21 14,680,147 +3.45(+1.76%)
Jul 08, 2019 195.19 196.68 193.64 195.76 9,719,769 -0.64(-0.33%)
Jul 05, 2019 196.18 197.07 194.17 196.40 11,164,100 -0.80(-0.41%)
Jul 03, 2019 194.16 197.40 194.16 197.20 10,246,100 +2.20(+1.13%)
Jul 02, 2019 193.00 195.00 192.71 195.00 9,041,966 +2.00(+1.04%)
Jul 01, 2019 195.21 195.28 191.93 193.00 14,202,321 +0.00(+0.00%)
Jun 28, 2019 190.55 193.20 189.94 193.00 16,378,800 +3.50(+1.85%)
Jun 27, 2019 189.88 189.95 188.27 189.50 11,153,240 +1.84(+0.98%)
Jun 26, 2019 189.54 190.76 187.31 187.66 12,804,425 -1.18(-0.62%)
Jun 25, 2019 192.88 193.14 188.13 188.84 16,742,170 -3.66(-1.90%)
Jun 24, 2019 192.42 193.98 191.57 192.50 15,498,753 +1.36(+0.71%)
Jun 21, 2019 188.75 192.00 188.75 191.14 22,751,100 +1.61(+0.85%)
Jun 20, 2019 190.95 191.16 187.64 189.53 14,631,766 +2.05(+1.09%)
Jun 19, 2019 187.00 188.10 184.55 187.48 21,403,548 -0.99(-0.53%)
Jun 18, 2019 194.00 194.53 187.28 188.47 37,545,943 -0.54(-0.29%)
Jun 17, 2019 185.01 189.50 184.41 189.01 29,410,704 +7.68(+4.24%)
Jun 14, 2019 180.51 181.84 180.00 181.33 16,773,600 +3.86(+2.18%)
Jun 13, 2019 175.53 178.03 174.61 177.47 12,250,449 +2.43(+1.39%)
Jun 12, 2019 178.38 179.27 172.88 175.04 17,696,616 -3.06(-1.72%)
Jun 11, 2019 178.48 179.98 176.79 178.10 15,264,253 +3.28(+1.88%)
Jun 10, 2019 174.75 177.86 173.80 174.82 14,763,536 +1.47(+0.85%)
Jun 07, 2019 170.17 173.87 168.84 173.35 16,917,300 +5.02(+2.98%)
Jun 06, 2019 168.30 169.70 167.23 168.33 12,444,441 +0.16(+0.10%)
Jun 05, 2019 167.48 168.72 164.63 168.17 19,753,772 +0.67(+0.40%)
Jun 04, 2019 163.71 168.28 160.84 167.50 46,034,766 +2.98(+1.81%)
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.