Facebook (NQ: FB )

358.07 USD +2.37 (+0.67%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 108.99 112.84 108.84 112.21 62,739,548 +3.10(+2.84%)
Jan 28, 2016 107.20 110.34 105.00 109.11 107,323,914 +14.66(+15.52%)
Jan 27, 2016 97.79 97.83 94.23 94.45 57,516,595 -2.89(-2.97%)
Jan 26, 2016 97.76 97.88 95.66 97.34 26,791,992 +0.33(+0.34%)
Jan 25, 2016 98.72 99.47 96.93 97.01 32,397,765 -0.93(-0.95%)
Jan 22, 2016 96.41 98.07 95.56 97.94 30,495,387 +3.78(+4.01%)
Jan 21, 2016 94.91 95.99 92.62 94.16 30,484,091 -0.19(-0.20%)
Jan 20, 2016 92.83 95.00 89.46 94.35 59,025,316 -0.91(-0.96%)
Jan 19, 2016 96.53 97.42 93.92 95.26 30,907,712 +0.29(+0.31%)
Jan 15, 2016 93.98 94.97 94.97 94.97 46,132,800 -3.40(-3.46%)
Jan 14, 2016 95.85 98.87 92.45 98.37 48,640,773 +2.93(+3.07%)
Jan 13, 2016 100.58 100.58 95.21 95.44 33,366,331 -3.93(-3.95%)
Jan 12, 2016 99.00 99.96 97.55 99.37 28,377,365 +1.86(+1.91%)
Jan 11, 2016 97.91 98.60 95.41 97.51 29,907,733 +0.18(+0.18%)
Jan 08, 2016 99.88 100.50 97.03 97.33 35,402,298 -0.59(-0.60%)
Jan 07, 2016 100.50 101.43 97.30 97.92 45,081,251 -5.05(-4.90%)
Jan 06, 2016 101.13 103.77 100.90 102.97 25,055,609 +0.24(+0.23%)
Jan 05, 2016 102.89 103.71 101.67 102.73 23,244,831 +0.51(+0.50%)
Jan 04, 2016 101.95 102.24 99.75 102.22 37,881,637 -2.44(-2.33%)
Dec 31, 2015 106.00 104.66 104.66 104.66 18,391,100 -1.56(-1.47%)
Dec 30, 2015 107.00 107.25 106.06 106.22 13,110,122 -1.04(-0.97%)
Dec 29, 2015 106.42 107.74 106.25 107.26 17,162,352 +1.33(+1.26%)
Dec 28, 2015 105.02 105.98 104.53 105.93 13,061,542 +0.91(+0.87%)
Dec 24, 2015 104.74 105.02 105.02 105.02 6,512,100 +0.39(+0.37%)
Dec 23, 2015 105.89 106.11 103.86 104.63 19,581,036 -0.88(-0.83%)
Dec 22, 2015 105.22 105.66 104.81 105.51 14,588,937 +0.74(+0.71%)
Dec 21, 2015 104.91 105.15 103.60 104.77 16,125,545 +0.73(+0.70%)
Dec 18, 2015 106.08 106.59 103.97 104.04 35,994,199 -2.18(-2.05%)
Dec 17, 2015 107.49 107.71 106.13 106.22 21,598,027 -0.57(-0.53%)
Dec 16, 2015 105.37 107.09 104.19 106.79 22,653,176 +2.24(+2.14%)
Dec 15, 2015 105.30 105.80 104.28 104.55 21,747,010 -0.11(-0.11%)
Dec 14, 2015 102.29 104.74 101.46 104.66 24,789,046 +2.54(+2.49%)
Dec 11, 2015 104.15 104.34 101.91 102.12 26,427,727 -3.30(-3.13%)
Dec 10, 2015 105.05 106.40 104.41 105.42 17,444,464 +0.82(+0.78%)
Dec 09, 2015 106.18 106.44 103.55 104.60 23,492,454 -1.89(-1.77%)
Dec 08, 2015 104.00 106.91 103.95 106.49 20,377,667 +0.88(+0.83%)
Dec 07, 2015 106.48 106.83 104.66 105.61 15,465,856 -0.57(-0.54%)
Dec 04, 2015 104.81 107.73 104.11 106.18 21,224,721 +1.80(+1.72%)
Dec 03, 2015 106.27 106.85 103.35 104.38 23,223,434 -1.69(-1.59%)
Dec 02, 2015 107.00 107.92 105.79 106.07 24,367,807 -1.05(-0.98%)
Dec 01, 2015 104.83 107.15 104.50 107.12 22,759,225 +2.88(+2.76%)
Nov 30, 2015 105.84 106.10 103.75 104.24 20,356,552 -1.21(-1.15%)
Nov 27, 2015 105.78 105.96 104.86 105.45 5,913,066 +0.04(+0.04%)
Nov 25, 2015 106.33 105.41 105.41 105.41 15,150,800 -0.33(-0.31%)
Nov 24, 2015 106.00 106.49 104.39 105.74 23,558,289 -1.21(-1.13%)
Nov 23, 2015 107.19 107.47 106.08 106.95 19,872,264 -0.37(-0.34%)
Nov 20, 2015 106.84 107.87 106.62 107.32 22,129,648 +1.06(+1.00%)
Nov 19, 2015 107.36 107.73 105.95 106.26 25,506,293 -1.51(-1.40%)
Nov 18, 2015 105.80 107.88 105.39 107.77 23,810,909 +2.64(+2.51%)
Nov 17, 2015 104.62 106.20 104.14 105.13 26,783,059 +1.09(+1.05%)
Nov 16, 2015 103.32 104.17 100.47 104.04 49,272,994 +0.09(+0.09%)
Nov 13, 2015 107.71 108.25 103.83 103.95 30,278,403 -4.07(-3.77%)
Nov 12, 2015 108.48 109.39 108.00 108.02 20,880,798 -0.99(-0.91%)
Nov 11, 2015 108.27 109.87 107.11 109.01 25,034,966 +1.10(+1.02%)
Nov 10, 2015 105.96 108.15 105.24 107.91 25,012,026 +1.42(+1.33%)
Nov 09, 2015 107.00 108.25 105.86 106.49 26,366,350 -0.61(-0.56%)
Nov 06, 2015 108.04 108.74 105.91 107.10 35,084,342 -1.67(-1.53%)
Nov 05, 2015 108.80 110.65 107.95 108.76 63,175,463 +4.82(+4.64%)
Nov 04, 2015 103.19 104.14 102.48 103.94 42,946,960 +1.36(+1.33%)
Nov 03, 2015 103.22 103.65 102.40 102.58 21,201,873 -0.73(-0.71%)
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.