Facebook (NQ: FB )

324.61 USD -17.27 (-5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 29.15 31.47 28.74 30.98 190,595,066 -0.26(-0.83%)
Jan 30, 2013 30.98 31.49 30.88 31.24 86,757,725 +0.45(+1.46%)
Jan 29, 2013 32.00 32.07 30.71 30.79 72,842,741 -1.68(-5.17%)
Jan 28, 2013 31.88 32.51 31.81 32.47 59,553,598 +0.93(+2.95%)
Jan 25, 2013 31.41 31.93 31.13 31.54 54,363,551 +0.46(+1.48%)
Jan 24, 2013 31.27 31.49 30.81 31.08 43,767,349 +0.26(+0.84%)
Jan 23, 2013 31.10 31.50 30.80 30.82 48,713,072 +0.09(+0.30%)
Jan 22, 2013 29.75 30.89 29.74 30.73 54,886,211 +1.07(+3.60%)
Jan 18, 2013 30.31 30.44 29.27 29.66 49,631,496 -0.48(-1.59%)
Jan 17, 2013 30.08 30.42 30.03 30.14 40,234,222 +0.29(+0.97%)
Jan 16, 2013 30.21 30.35 29.53 29.85 75,202,636 -0.25(-0.83%)
Jan 15, 2013 30.64 31.71 29.88 30.10 173,073,120 -0.85(-2.74%)
Jan 14, 2013 32.08 32.21 30.62 30.95 98,705,037 -0.77(-2.44%)
Jan 11, 2013 31.28 31.96 31.10 31.72 89,551,814 +0.42(+1.34%)
Jan 10, 2013 30.60 31.45 30.28 31.30 95,235,581 +0.71(+2.32%)
Jan 09, 2013 29.67 30.60 29.49 30.59 104,530,437 +1.53(+5.26%)
Jan 08, 2013 29.51 29.60 28.86 29.06 45,815,480 -0.36(-1.23%)
Jan 07, 2013 28.69 29.79 28.65 29.42 83,741,080 +0.66(+2.30%)
Jan 04, 2013 28.01 28.93 27.83 28.76 72,715,349 +0.99(+3.56%)
Jan 03, 2013 27.88 28.47 27.59 27.77 63,079,266 -0.23(-0.82%)
Jan 02, 2013 27.67 28.18 27.42 28.00 69,763,512 +1.41(+5.29%)
Dec 31, 2012 26.20 26.99 26.11 26.59 60,215,366 +0.68(+2.63%)
Dec 28, 2012 25.48 26.11 25.15 25.91 56,574,797 -0.14(-0.53%)
Dec 27, 2012 26.55 26.80 25.52 26.05 43,437,293 -0.46(-1.74%)
Dec 26, 2012 27.03 27.18 26.38 26.51 33,138,232 -0.42(-1.56%)
Dec 24, 2012 26.50 26.96 26.20 26.93 28,230,035 +0.67(+2.55%)
Dec 21, 2012 26.66 27.01 26.12 26.26 54,555,183 -1.10(-4.02%)
Dec 20, 2012 27.49 27.60 27.13 27.36 35,554,982 -0.05(-0.18%)
Dec 19, 2012 27.83 28.22 26.95 27.41 61,363,850 -0.30(-1.08%)
Dec 18, 2012 26.96 27.91 26.90 27.71 60,488,914 +0.96(+3.59%)
Dec 17, 2012 26.77 27.00 26.32 26.75 57,699,808 -0.06(-0.23%)
Dec 14, 2012 28.18 28.33 26.76 26.81 91,631,545 -1.43(-5.06%)
Dec 13, 2012 27.59 28.75 27.43 28.24 81,007,153 +0.66(+2.39%)
Dec 12, 2012 28.00 28.14 27.37 27.58 46,678,167 -0.40(-1.43%)
Dec 11, 2012 28.07 28.24 27.66 27.98 77,053,103 +0.14(+0.50%)
Dec 10, 2012 27.17 28.17 27.10 27.84 50,552,328 +0.35(+1.29%)
Dec 07, 2012 27.07 27.78 26.84 27.49 51,751,806 +0.52(+1.91%)
Dec 06, 2012 27.68 27.75 26.82 26.97 45,966,800 -0.74(-2.67%)
Dec 05, 2012 27.75 27.90 27.26 27.71 58,916,215 +0.25(+0.91%)
Dec 04, 2012 27.06 27.76 26.68 27.46 72,863,434 -0.54(-1.93%)
Nov 30, 2012 27.26 28.00 26.76 28.00 127,049,545 +0.68(+2.49%)
Nov 29, 2012 26.50 27.52 26.16 27.32 88,670,322 +0.96(+3.64%)
Nov 28, 2012 25.94 26.49 25.75 26.36 49,148,859 +0.21(+0.80%)
Nov 27, 2012 26.04 26.50 25.46 26.15 85,708,878 +0.21(+0.81%)
Nov 26, 2012 24.93 26.09 24.81 25.94 123,704,489 +1.94(+8.09%)
Nov 23, 2012 24.58 24.68 23.88 24.00 29,520,311 -0.32(-1.32%)
Nov 21, 2012 23.22 24.53 23.05 24.32 89,862,342 +1.22(+5.28%)
Nov 20, 2012 22.73 23.90 22.70 23.10 46,555,244 +0.18(+0.79%)
Nov 19, 2012 23.95 24.12 22.82 22.92 84,966,196 -0.64(-2.72%)
Nov 16, 2012 22.25 23.93 22.18 23.56 107,182,168 +1.39(+6.27%)
Nov 15, 2012 22.34 22.50 21.65 22.17 78,830,262 -0.19(-0.85%)
Nov 14, 2012 20.10 22.50 19.93 22.36 229,255,832 +2.50(+12.59%)
Nov 13, 2012 19.61 20.11 19.56 19.86 71,627,009 -0.21(-1.05%)
Nov 12, 2012 19.15 20.17 18.87 20.07 67,279,600 +0.86(+4.48%)
Nov 09, 2012 19.95 20.00 19.13 19.21 42,295,434 -0.78(-3.90%)
Nov 08, 2012 20.52 20.73 19.98 19.99 34,170,576 -0.48(-2.34%)
Nov 07, 2012 20.85 20.95 20.37 20.47 33,373,211 -0.70(-3.31%)
Nov 06, 2012 21.20 21.37 20.99 21.17 29,048,595 -0.08(-0.37%)
Nov 05, 2012 21.10 21.48 20.92 21.25 31,776,882 +0.07(+0.33%)
Nov 02, 2012 21.26 21.69 21.07 21.18 38,344,332 -0.03(-0.14%)
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.