Facebook (NQ: FB )

356.30 USD -2.02 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 21.08 21.44 21.01 21.21 37,669,509 +0.10(+0.47%)
Oct 31, 2012 20.82 21.50 20.73 21.11 99,327,384 -0.83(-3.79%)
Oct 26, 2012 22.40 21.94 21.94 21.94 73,175,800 -0.62(-2.74%)
Oct 25, 2012 23.29 23.31 22.47 22.56 76,087,500 -0.67(-2.88%)
Oct 24, 2012 24.13 24.25 22.85 23.23 228,616,679 +3.73(+19.13%)
Oct 23, 2012 19.25 19.80 19.10 19.50 75,546,982 +0.50(+2.63%)
Oct 19, 2012 19.00 19.06 18.80 19.00 34,834,947 +0.02(+0.13%)
Oct 18, 2012 19.70 19.79 18.89 18.98 52,081,821 -0.90(-4.55%)
Oct 17, 2012 19.50 20.48 19.37 19.88 44,043,052 +0.40(+2.05%)
Oct 16, 2012 19.68 19.69 19.30 19.48 21,819,480 -0.04(-0.20%)
Oct 15, 2012 19.68 19.88 19.49 19.52 20,157,106 +0.00(+0.01%)
Oct 12, 2012 19.75 19.80 19.48 19.52 18,809,397 -0.23(-1.17%)
Oct 11, 2012 19.88 19.96 19.61 19.75 21,805,447 +0.11(+0.56%)
Oct 10, 2012 19.93 19.94 19.45 19.64 39,302,422 -0.59(-2.90%)
Oct 09, 2012 20.39 20.55 19.97 20.23 27,138,475 -0.17(-0.85%)
Oct 08, 2012 20.40 20.75 20.16 20.40 32,213,737 -0.51(-2.44%)
Oct 05, 2012 21.49 21.63 20.88 20.91 40,497,256 -1.04(-4.73%)
Oct 04, 2012 22.32 22.40 21.41 21.95 46,712,783 +0.12(+0.54%)
Oct 03, 2012 22.30 22.49 21.80 21.83 31,968,071 -0.44(-1.98%)
Oct 02, 2012 22.08 22.49 21.82 22.27 29,293,036 +0.28(+1.27%)
Oct 01, 2012 22.08 22.59 21.73 21.99 51,225,401 +0.33(+1.52%)
Sep 28, 2012 20.57 21.95 20.50 21.66 65,485,921 +1.34(+6.59%)
Sep 27, 2012 20.99 21.00 20.16 20.32 30,150,949 -0.30(-1.45%)
Sep 26, 2012 20.14 20.78 19.80 20.62 38,241,320 +0.34(+1.68%)
Sep 25, 2012 21.20 21.21 20.22 20.28 46,193,081 -0.51(-2.45%)
Sep 24, 2012 21.78 21.98 20.36 20.79 78,991,798 -2.07(-9.06%)
Sep 21, 2012 22.97 23.24 22.60 22.86 51,218,097 +0.27(+1.20%)
Sep 20, 2012 23.02 23.24 22.54 22.59 57,158,903 -0.70(-3.01%)
Sep 19, 2012 21.99 23.37 21.77 23.29 78,646,156 +1.42(+6.49%)
Sep 18, 2012 21.60 21.98 21.37 21.87 36,713,920 +0.35(+1.63%)
Sep 17, 2012 22.67 22.75 21.50 21.52 50,620,134 -0.48(-2.18%)
Sep 14, 2012 21.13 22.08 20.90 22.00 72,819,643 +1.29(+6.21%)
Sep 13, 2012 20.95 21.48 20.61 20.71 64,979,594 -0.22(-1.04%)
Sep 12, 2012 20.76 21.16 20.28 20.93 121,447,214 +1.50(+7.73%)
Sep 11, 2012 18.92 19.58 18.85 19.43 49,922,184 +0.62(+3.30%)
Sep 10, 2012 19.06 19.20 18.55 18.81 24,781,292 -0.17(-0.90%)
Sep 07, 2012 19.10 19.42 18.78 18.98 36,371,696 +0.02(+0.11%)
Sep 06, 2012 18.74 19.26 18.72 18.96 46,034,132 +0.38(+2.05%)
Sep 05, 2012 18.27 18.75 18.18 18.58 60,698,944 +0.85(+4.80%)
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.