Facebook (NQ: FB )

369.79 USD +18.60 (+5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 130.17 130.66 129.52 130.32 19,732,311 -0.66(-0.50%)
Jan 30, 2017 131.58 131.58 129.60 130.98 18,937,275 -1.20(-0.91%)
Jan 27, 2017 132.68 132.95 131.08 132.18 19,539,514 -0.60(-0.45%)
Jan 26, 2017 131.63 133.13 131.44 132.78 19,992,484 +1.30(+0.99%)
Jan 25, 2017 130.00 131.74 129.77 131.48 18,750,650 +2.11(+1.63%)
Jan 24, 2017 129.38 129.90 128.38 129.37 15,143,771 +0.44(+0.34%)
Jan 23, 2017 127.31 129.25 126.95 128.93 16,577,549 +1.89(+1.49%)
Jan 20, 2017 128.10 128.48 126.78 127.04 19,097,223 -0.51(-0.40%)
Jan 19, 2017 128.23 128.35 127.48 127.55 12,174,655 -0.37(-0.29%)
Jan 18, 2017 128.41 128.43 126.84 127.92 13,121,276 +0.05(+0.04%)
Jan 17, 2017 128.04 128.34 127.40 127.87 15,290,093 -0.47(-0.37%)
Jan 13, 2017 128.34 128.34 128.34 0 +1.72(+1.36%)
Jan 12, 2017 125.61 126.73 124.80 126.62 18,603,319 +0.53(+0.42%)
Jan 11, 2017 124.35 126.12 124.06 126.09 18,339,022 +1.74(+1.40%)
Jan 10, 2017 124.82 125.50 124.28 124.35 17,311,572 -0.55(-0.44%)
Jan 09, 2017 123.55 125.43 123.04 124.90 22,874,730 +1.49(+1.21%)
Jan 06, 2017 120.98 123.88 120.04 123.41 28,545,263 +2.74(+2.27%)
Jan 05, 2017 118.86 120.95 118.32 120.67 19,478,529 +1.98(+1.67%)
Jan 04, 2017 117.55 119.66 117.30 118.69 19,600,287 +1.83(+1.57%)
Jan 03, 2017 116.03 117.84 115.51 116.86 20,637,607 +1.81(+1.57%)
Dec 30, 2016 115.05 115.05 115.05 0 -1.30(-1.12%)
Dec 29, 2016 117.00 117.53 116.06 116.35 9,929,435 -0.57(-0.49%)
Dec 28, 2016 118.19 118.25 116.65 116.92 12,080,547 -1.09(-0.92%)
Dec 27, 2016 116.96 118.68 116.86 118.01 12,041,796 +0.74(+0.63%)
Dec 23, 2016 117.27 117.27 117.27 0 -0.13(-0.11%)
Dec 22, 2016 118.86 118.99 116.93 117.40 16,244,613 -1.64(-1.38%)
Dec 21, 2016 118.92 119.20 118.48 119.04 10,758,623 -0.05(-0.04%)
Dec 20, 2016 119.50 119.77 118.80 119.09 13,676,883 -0.15(-0.13%)
Dec 19, 2016 119.85 120.36 118.51 119.24 15,888,209 -0.63(-0.53%)
Dec 16, 2016 120.90 121.50 119.27 119.87 25,324,299 -0.70(-0.58%)
Dec 15, 2016 120.08 122.50 119.63 120.57 20,133,390 +0.36(+0.30%)
Dec 14, 2016 120.00 121.69 118.85 120.21 25,899,101 -0.10(-0.08%)
Dec 13, 2016 117.86 121.52 117.61 120.31 29,576,335 +2.54(+2.16%)
Dec 12, 2016 119.22 119.24 117.65 117.77 17,796,805 -1.91(-1.60%)
Dec 09, 2016 119.22 119.93 118.95 119.68 17,464,736 +0.77(+0.65%)
Dec 08, 2016 117.98 119.50 117.64 118.91 22,430,079 +0.96(+0.81%)
Dec 07, 2016 117.00 117.95 116.57 117.95 21,902,222 +0.64(+0.55%)
Dec 06, 2016 117.69 117.79 116.33 117.31 19,091,461 -0.12(-0.10%)
Dec 05, 2016 115.95 117.57 115.07 117.43 20,131,326 +2.03(+1.76%)
Dec 02, 2016 115.11 116.48 114.30 115.40 25,070,364 +0.30(+0.26%)
Dec 01, 2016 118.38 118.45 114.00 115.10 43,252,898 -3.32(-2.80%)
Nov 30, 2016 120.32 121.79 117.95 118.42 30,146,213 -2.45(-2.03%)
Nov 29, 2016 120.57 122.10 120.40 120.87 18,879,316 +0.46(+0.38%)
Nov 28, 2016 120.12 121.69 119.82 120.41 18,084,092 +0.03(+0.02%)
Nov 25, 2016 121.01 121.14 120.07 120.38 8,658,605 -0.46(-0.38%)
Nov 23, 2016 120.84 120.84 120.84 0 -0.63(-0.52%)
Nov 22, 2016 122.40 122.97 120.90 121.47 26,049,741 -0.30(-0.25%)
Nov 21, 2016 118.20 121.95 117.80 121.77 35,378,064 +4.75(+4.06%)
Nov 18, 2016 118.39 119.13 116.84 117.02 22,879,303 -0.77(-0.65%)
Nov 17, 2016 116.81 117.79 116.01 117.79 18,577,515 +1.45(+1.25%)
Nov 16, 2016 114.48 117.88 114.21 116.34 32,374,803 -0.86(-0.73%)
Nov 15, 2016 116.73 118.49 115.83 117.20 34,652,391 +2.12(+1.84%)
Nov 14, 2016 119.13 119.13 113.55 115.08 51,332,368 -3.94(-3.31%)
Nov 11, 2016 119.53 120.70 118.15 119.02 32,840,137 -1.78(-1.47%)
Nov 10, 2016 123.93 124.18 116.12 120.80 67,818,155 -2.38(-1.93%)
Nov 09, 2016 121.50 123.81 120.51 123.18 31,891,759 -1.04(-0.84%)
Nov 08, 2016 122.03 124.61 121.54 124.22 19,401,538 +2.07(+1.69%)
Nov 07, 2016 122.83 123.21 121.35 122.15 22,966,110 +1.40(+1.16%)
Nov 04, 2016 119.59 121.93 119.25 120.75 30,545,466 +0.75(+0.62%)
Nov 03, 2016 122.00 123.28 119.50 120.00 63,752,642 -7.17(-5.64%)
Nov 02, 2016 130.23 130.23 126.28 127.17 49,802,189 -2.33(-1.80%)
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.