Facebook (NQ: FB )

312.22 USD -3.59 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 151.52 152.75 149.35 151.75 25,623,966 -0.04(-0.03%)
Oct 31, 2018 155.00 156.40 148.96 151.79 60,031,613 +5.57(+3.81%)
Oct 30, 2018 139.93 146.64 139.74 146.22 50,317,062 +4.13(+2.91%)
Oct 29, 2018 148.50 148.83 139.03 142.09 31,313,727 -3.28(-2.26%)
Oct 26, 2018 145.82 149.00 143.80 145.37 31,303,300 -5.58(-3.70%)
Oct 25, 2018 147.73 152.21 147.00 150.95 22,087,148 +4.91(+3.36%)
Oct 24, 2018 154.28 154.65 145.60 146.04 27,720,500 -8.35(-5.41%)
Oct 23, 2018 151.22 154.77 150.85 154.39 19,090,209 -0.39(-0.25%)
Oct 22, 2018 154.76 157.34 154.46 154.78 15,406,090 +0.73(+0.47%)
Oct 19, 2018 155.86 157.35 153.55 154.05 19,761,300 -0.87(-0.56%)
Oct 18, 2018 158.51 158.66 153.28 154.92 21,663,258 -4.50(-2.82%)
Oct 17, 2018 159.56 160.49 157.95 159.42 17,585,494 +0.64(+0.40%)
Oct 16, 2018 155.40 159.46 155.01 158.78 19,165,139 +5.26(+3.43%)
Oct 15, 2018 153.32 155.57 152.55 153.52 15,427,020 -0.22(-0.14%)
Oct 12, 2018 156.73 156.89 151.30 153.74 25,293,400 +0.39(+0.25%)
Oct 11, 2018 150.13 154.81 149.16 153.35 35,318,221 +1.97(+1.30%)
Oct 10, 2018 156.82 157.69 151.31 151.38 30,536,105 -6.52(-4.13%)
Oct 09, 2018 157.69 160.59 157.42 157.90 18,840,423 +0.65(+0.41%)
Oct 08, 2018 155.54 158.34 154.39 157.25 24,042,076 -0.08(-0.05%)
Oct 05, 2018 159.21 160.90 156.20 157.33 25,744,000 -1.52(-0.96%)
Oct 04, 2018 161.46 161.46 157.35 158.85 25,728,112 -3.58(-2.20%)
Oct 03, 2018 160.00 163.66 159.53 162.43 23,106,148 +3.10(+1.95%)
Oct 02, 2018 161.58 162.28 158.67 159.33 36,012,762 -3.11(-1.91%)
Oct 01, 2018 163.03 165.88 161.26 162.44 26,405,466 -2.02(-1.23%)
Sep 28, 2018 168.33 168.79 162.56 164.46 34,265,600 -4.38(-2.59%)
Sep 27, 2018 167.55 171.77 167.21 168.84 27,203,507 +1.89(+1.13%)
Sep 26, 2018 164.30 169.30 164.21 166.95 25,245,545 +2.04(+1.24%)
Sep 25, 2018 161.99 165.59 161.15 164.91 27,618,281 -0.50(-0.30%)
Sep 24, 2018 161.03 165.70 160.88 165.41 19,217,425 +2.48(+1.52%)
Sep 21, 2018 166.64 167.25 162.81 162.93 45,994,800 -3.09(-1.86%)
Sep 20, 2018 164.50 166.45 164.47 166.02 18,933,255 +2.96(+1.82%)
Sep 19, 2018 160.08 163.44 159.48 163.06 19,621,183 +2.76(+1.72%)
Sep 18, 2018 159.39 161.76 158.87 160.30 22,456,176 -0.28(-0.17%)
Sep 17, 2018 161.92 162.06 159.77 160.58 20,988,717 -1.74(-1.07%)
Sep 14, 2018 161.71 162.84 160.34 162.32 21,770,400 +0.96(+0.59%)
Sep 13, 2018 162.00 163.32 160.86 161.36 25,406,803 -0.64(-0.40%)
Sep 12, 2018 163.25 164.49 161.80 162.00 24,071,499 -3.94(-2.37%)
Sep 11, 2018 163.94 167.19 163.72 165.94 20,447,746 +1.76(+1.07%)
Sep 10, 2018 163.51 165.01 162.16 164.18 20,194,739 +1.14(+0.70%)
Sep 07, 2018 160.31 164.63 160.16 163.04 24,300,600 +0.51(+0.31%)
Sep 06, 2018 166.98 166.98 160.00 162.53 41,499,756 -4.65(-2.78%)
Sep 05, 2018 169.49 171.13 166.67 167.18 31,214,572 -3.98(-2.33%)
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.