Facebook (NQ: FB )

315.94 USD +10.68 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 57.58 59.85 57.16 59.78 75,432,942 +1.63(+2.80%)
Apr 29, 2014 56.09 58.28 55.84 58.15 75,217,416 +2.01(+3.58%)
Apr 28, 2014 58.05 58.31 54.66 56.14 107,492,968 -1.57(-2.72%)
Apr 25, 2014 59.97 60.01 57.57 57.71 92,501,529 -3.16(-5.19%)
Apr 24, 2014 63.60 63.65 59.77 60.87 138,390,285 -0.49(-0.80%)
Apr 23, 2014 63.45 63.48 61.26 61.36 87,714,845 -1.67(-2.65%)
Apr 22, 2014 62.65 63.44 62.22 63.03 60,202,465 +1.79(+2.92%)
Apr 21, 2014 59.46 61.24 59.15 61.24 59,933,433 +2.30(+3.90%)
Apr 17, 2014 59.30 58.94 58.94 58.94 88,040,000 -0.78(-1.31%)
Apr 16, 2014 59.79 60.19 57.74 59.72 78,292,180 +0.63(+1.07%)
Apr 15, 2014 59.29 59.68 55.88 59.09 108,401,122 +0.20(+0.34%)
Apr 14, 2014 60.09 60.45 57.78 58.89 72,081,734 +0.36(+0.62%)
Apr 11, 2014 57.60 60.29 57.31 58.53 91,451,960 -0.63(-1.06%)
Apr 10, 2014 63.08 63.18 58.68 59.16 114,429,670 -3.25(-5.21%)
Apr 09, 2014 59.63 62.46 59.19 62.41 99,779,985 +4.22(+7.25%)
Apr 08, 2014 57.68 58.71 57.21 58.19 78,651,654 +1.24(+2.18%)
Apr 07, 2014 55.90 58.00 55.44 56.95 108,283,620 +0.20(+0.35%)
Apr 04, 2014 59.94 60.20 56.32 56.75 125,465,774 -2.74(-4.61%)
Apr 03, 2014 62.55 63.17 59.13 59.49 83,530,662 -3.23(-5.15%)
Apr 02, 2014 63.21 63.91 62.21 62.72 66,065,174 +0.10(+0.16%)
Apr 01, 2014 60.46 62.66 60.24 62.62 59,035,307 +2.38(+3.95%)
Mar 31, 2014 60.78 61.52 60.02 60.24 52,874,402 +0.23(+0.38%)
Mar 28, 2014 61.34 61.95 59.33 60.01 67,051,528 -0.96(-1.57%)
Mar 27, 2014 60.51 61.90 57.98 60.97 112,390,430 +0.59(+0.97%)
Mar 26, 2014 64.74 64.95 60.37 60.38 97,282,711 -4.51(-6.94%)
Mar 25, 2014 64.89 66.19 63.78 64.89 68,128,727 +0.79(+1.23%)
Mar 24, 2014 67.19 67.35 63.36 64.10 85,530,601 -3.14(-4.67%)
Mar 21, 2014 67.53 67.92 66.18 67.24 60,041,228 +0.27(+0.40%)
Mar 20, 2014 68.01 68.23 66.82 66.97 44,315,587 -1.27(-1.86%)
Mar 19, 2014 69.17 69.29 67.46 68.24 43,849,715 -0.95(-1.37%)
Mar 18, 2014 68.76 69.60 68.30 69.19 40,689,000 +0.45(+0.65%)
Mar 17, 2014 68.18 68.95 66.62 68.74 52,084,430 +1.02(+1.51%)
Mar 14, 2014 68.49 69.43 67.46 67.72 48,226,824 -1.11(-1.61%)
Mar 13, 2014 71.29 71.35 68.15 68.83 56,889,292 -2.05(-2.89%)
Mar 12, 2014 69.86 71.35 69.00 70.88 46,304,664 +0.78(+1.11%)
Mar 11, 2014 72.50 72.59 69.96 70.10 59,102,488 -1.93(-2.68%)
Mar 10, 2014 70.77 72.15 70.51 72.03 59,828,520 +2.23(+3.19%)
Mar 07, 2014 71.08 71.18 69.47 69.80 38,985,763 -1.04(-1.47%)
Mar 06, 2014 71.88 71.89 70.25 70.84 46,002,691 -0.73(-1.02%)
Mar 05, 2014 69.69 71.97 69.62 71.57 74,487,575 +2.77(+4.03%)
Mar 04, 2014 68.66 68.90 67.62 68.80 41,961,846 +1.39(+2.06%)
Mar 03, 2014 66.96 68.05 66.51 67.41 56,794,571 -1.05(-1.53%)
Feb 28, 2014 69.47 69.88 67.38 68.46 66,900,863 -0.48(-0.70%)
Feb 27, 2014 69.34 70.01 68.87 68.94 41,618,614 -0.32(-0.46%)
Feb 26, 2014 70.19 71.22 68.85 69.26 55,257,869 -0.59(-0.84%)
Feb 25, 2014 70.95 71.00 69.45 69.85 51,985,032 -0.93(-1.31%)
Feb 24, 2014 69.09 71.44 68.59 70.78 76,653,900 +2.19(+3.19%)
Feb 21, 2014 69.69 69.96 68.45 68.59 70,991,892 -1.04(-1.49%)
Feb 20, 2014 67.73 70.11 65.73 69.63 130,710,809 +1.57(+2.31%)
Feb 19, 2014 67.05 69.08 67.00 68.06 56,489,593 +0.76(+1.13%)
Feb 18, 2014 66.94 67.54 66.07 67.30 43,746,221 +0.21(+0.31%)
Feb 14, 2014 67.50 67.09 67.09 67.09 36,694,900 -0.24(-0.36%)
Feb 13, 2014 64.18 67.33 64.05 67.33 61,805,285 +2.88(+4.47%)
Feb 12, 2014 64.92 65.06 64.05 64.45 47,228,389 -0.40(-0.62%)
Feb 11, 2014 63.75 65.00 63.35 64.85 45,639,672 +1.30(+2.05%)
Feb 10, 2014 64.30 64.49 63.47 63.55 43,612,714 -0.77(-1.20%)
Feb 07, 2014 62.27 64.57 62.22 64.32 60,835,746 +2.16(+3.47%)
Feb 06, 2014 61.46 62.78 61.46 62.16 42,021,968 -0.03(-0.05%)
Feb 05, 2014 62.74 63.16 61.27 62.19 51,324,122 -0.56(-0.89%)
Feb 04, 2014 62.05 63.14 61.82 62.75 45,941,805 +1.27(+2.07%)
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.