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 (%)
Jan 31, 2019 165.60 171.68 165.00 166.69 77,094,375 +16.27(+10.82%)
Jan 30, 2019 146.22 150.95 145.70 150.42 44,111,818 +6.23(+4.32%)
Jan 29, 2019 148.09 148.10 143.43 144.19 17,493,229 -3.28(-2.22%)
Jan 28, 2019 148.05 148.96 146.21 147.47 15,492,123 -1.54(-1.03%)
Jan 25, 2019 147.48 149.83 146.54 149.01 22,250,900 +3.18(+2.18%)
Jan 24, 2019 144.64 146.44 142.52 145.83 20,943,012 +1.53(+1.06%)
Jan 23, 2019 148.28 148.80 143.05 144.30 20,081,903 -3.27(-2.22%)
Jan 22, 2019 149.20 151.53 146.37 147.57 22,358,857 -2.47(-1.65%)
Jan 18, 2019 149.75 152.43 148.55 150.04 31,029,600 +1.74(+1.17%)
Jan 17, 2019 146.95 149.00 146.50 148.30 15,514,934 +0.76(+0.52%)
Jan 16, 2019 149.00 149.65 147.00 147.54 18,011,042 -1.41(-0.95%)
Jan 15, 2019 146.01 150.68 145.99 148.95 24,048,217 +3.53(+2.43%)
Jan 14, 2019 142.00 146.57 141.27 145.42 20,483,828 +1.62(+1.13%)
Jan 11, 2019 143.15 145.36 142.57 143.80 12,908,000 -0.20(-0.14%)
Jan 10, 2019 143.08 144.56 140.84 144.00 16,072,764 -0.23(-0.16%)
Jan 09, 2019 142.95 144.70 141.27 144.23 22,132,891 +1.70(+1.19%)
Jan 08, 2019 139.89 143.14 139.54 142.53 26,204,795 +4.48(+3.25%)
Jan 07, 2019 137.56 138.87 135.91 138.05 20,012,592 +0.10(+0.07%)
Jan 04, 2019 134.01 138.00 133.75 137.95 29,002,000 +6.21(+4.71%)
Jan 03, 2019 134.69 137.17 131.12 131.74 22,700,891 -3.94(-2.90%)
Jan 02, 2019 128.99 137.51 128.56 135.68 28,035,754 +4.59(+3.50%)
Dec 31, 2018 134.45 134.64 129.95 131.09 24,625,300 -2.11(-1.58%)
Dec 28, 2018 135.34 135.92 132.20 133.20 22,627,500 -1.32(-0.98%)
Dec 27, 2018 132.44 134.99 129.67 134.52 30,316,422 +0.34(+0.25%)
Dec 26, 2018 126.00 134.24 125.89 134.18 39,639,872 +10.12(+8.16%)
Dec 24, 2018 123.10 129.74 123.02 124.06 22,066,000 -0.89(-0.71%)
Dec 21, 2018 133.39 134.90 123.42 124.95 56,901,400 -8.45(-6.33%)
Dec 20, 2018 130.70 135.57 130.00 133.40 40,215,181 +0.16(+0.12%)
Dec 19, 2018 141.21 144.91 132.50 133.24 57,320,661 -10.42(-7.25%)
Dec 18, 2018 141.08 145.93 139.83 143.66 23,715,214 +3.47(+2.48%)
Dec 17, 2018 143.08 144.92 138.42 140.19 23,846,867 -3.87(-2.69%)
Dec 14, 2018 143.34 146.01 142.51 144.06 21,785,800 -0.95(-0.66%)
Dec 13, 2018 145.57 145.85 143.19 145.01 18,098,040 +0.51(+0.35%)
Dec 12, 2018 143.08 147.19 142.51 144.50 23,668,214 +2.42(+1.70%)
Dec 11, 2018 143.88 143.88 141.10 142.08 19,437,212 +0.23(+0.16%)
Dec 10, 2018 139.60 143.05 139.01 141.85 26,408,210 +4.43(+3.22%)
Dec 07, 2018 139.25 140.87 136.66 137.42 21,195,400 -2.21(-1.58%)
Dec 06, 2018 133.82 139.70 133.67 139.63 27,709,522 +1.70(+1.23%)
Dec 04, 2018 140.73 143.39 137.16 137.93 30,307,400 -3.16(-2.24%)
Dec 03, 2018 143.00 143.68 140.76 141.09 24,804,570 +0.48(+0.34%)
Nov 30, 2018 138.26 140.97 137.36 140.61 25,732,500 +1.93(+1.39%)
Nov 29, 2018 135.92 139.99 135.66 138.68 23,938,560 +1.92(+1.40%)
Nov 28, 2018 136.28 136.79 131.85 136.76 28,973,812 +1.76(+1.30%)
Nov 27, 2018 135.75 136.61 133.71 135.00 20,718,931 -1.38(-1.01%)
Nov 26, 2018 133.00 137.00 132.78 136.38 23,478,050 +4.65(+3.53%)
Nov 23, 2018 133.65 134.50 131.26 131.73 11,886,100 -3.09(-2.29%)
Nov 21, 2018 134.82 134.82 134.82 0 +2.39(+1.80%)
Nov 20, 2018 127.03 134.16 126.85 132.43 41,910,671 +0.88(+0.67%)
Nov 19, 2018 137.61 137.75 131.21 131.55 44,086,874 -7.98(-5.72%)
Nov 16, 2018 141.07 141.77 137.77 139.53 37,250,500 -4.32(-3.00%)
Nov 15, 2018 142.33 144.84 140.83 143.85 30,110,203 -0.37(-0.26%)
Nov 14, 2018 143.70 145.58 141.55 144.22 22,030,955 +2.06(+1.45%)
Nov 13, 2018 142.00 144.88 141.62 142.16 15,114,078 +0.61(+0.43%)
Nov 12, 2018 144.48 145.04 140.49 141.55 18,458,938 -3.41(-2.35%)
Nov 09, 2018 146.75 147.76 144.07 144.96 17,326,800 -2.91(-1.97%)
Nov 08, 2018 150.49 150.94 146.74 147.87 24,066,170 -3.66(-2.42%)
Nov 07, 2018 151.57 153.01 149.83 151.53 21,861,116 +1.59(+1.06%)
Nov 06, 2018 149.31 150.97 148.00 149.94 16,610,055 +1.26(+0.85%)
Nov 05, 2018 150.10 150.19 147.44 148.68 15,897,403 -1.67(-1.11%)
Nov 02, 2018 151.80 154.13 148.96 150.35 24,708,600 -1.40(-0.92%)
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.