Facebook (NQ: FB )

356.36 USD -8.36 (-2.29%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.09 26.17 25.52 25.58 28,585,612 -0.51(-1.95%)
Mar 27, 2013 25.00 26.28 24.72 26.09 52,262,981 +0.89(+3.51%)
Mar 26, 2013 25.08 25.48 25.03 25.20 26,941,699 +0.07(+0.29%)
Mar 25, 2013 25.75 25.80 25.08 25.13 39,170,976 -0.60(-2.33%)
Mar 22, 2013 25.80 26.01 25.63 25.73 18,456,268 -0.01(-0.04%)
Mar 21, 2013 25.66 26.11 25.56 25.74 24,304,988 -0.12(-0.46%)
Mar 20, 2013 26.68 26.69 25.78 25.86 43,949,050 -0.69(-2.60%)
Mar 19, 2013 26.53 26.90 26.21 26.55 25,234,592 +0.06(+0.23%)
Mar 18, 2013 26.37 26.79 25.78 26.49 26,627,806 -0.16(-0.58%)
Mar 15, 2013 27.03 27.06 26.56 26.64 31,570,068 -0.40(-1.46%)
Mar 14, 2013 27.10 27.43 26.83 27.04 27,619,165 -0.04(-0.15%)
Mar 13, 2013 27.62 27.65 26.92 27.08 39,563,247 -0.75(-2.69%)
Mar 12, 2013 28.10 28.32 27.60 27.83 27,526,791 -0.31(-1.10%)
Mar 11, 2013 28.01 28.64 27.83 28.14 35,594,237 +0.18(+0.64%)
Mar 08, 2013 28.42 28.47 27.73 27.96 44,198,838 -0.62(-2.16%)
Mar 07, 2013 27.57 28.67 27.47 28.58 74,463,770 +1.13(+4.10%)
Mar 06, 2013 28.10 28.13 27.35 27.45 33,483,681 -0.07(-0.25%)
Mar 05, 2013 27.88 28.18 27.21 27.52 40,238,827 -0.20(-0.72%)
Mar 04, 2013 27.76 28.06 27.44 27.72 32,378,622 -0.06(-0.22%)
Mar 01, 2013 27.05 28.12 26.81 27.78 54,064,731 +0.53(+1.94%)
Feb 28, 2013 26.77 27.30 26.34 27.25 82,988,412 +0.38(+1.41%)
Feb 27, 2013 27.34 27.34 26.63 26.87 44,265,625 -0.52(-1.90%)
Feb 26, 2013 27.36 27.46 26.70 27.39 31,585,894 +0.26(+0.96%)
Feb 22, 2013 27.62 27.63 26.82 27.13 36,350,149 -0.15(-0.56%)
Feb 21, 2013 28.28 28.55 27.15 27.28 49,589,613 -1.18(-4.14%)
Feb 20, 2013 28.92 29.05 28.33 28.46 42,056,065 -0.47(-1.62%)
Feb 19, 2013 28.23 29.08 28.12 28.93 49,359,301 +0.61(+2.15%)
Feb 15, 2013 28.52 28.75 28.09 28.32 33,109,105 -0.18(-0.63%)
Feb 14, 2013 28.02 28.63 28.01 28.50 35,582,905 +0.59(+2.12%)
Feb 13, 2013 27.36 28.32 27.31 27.91 50,115,175 +0.54(+1.96%)
Feb 12, 2013 27.67 28.16 27.10 27.37 93,422,003 -0.89(-3.15%)
Feb 11, 2013 28.61 28.68 28.04 28.26 37,031,802 -0.29(-1.00%)
Feb 08, 2013 28.89 29.17 28.51 28.55 37,708,729 -0.10(-0.37%)
Feb 07, 2013 29.11 29.15 28.27 28.65 34,462,224 -0.40(-1.38%)
Feb 06, 2013 28.74 29.29 28.66 29.05 38,316,814 +0.94(+3.35%)
Feb 04, 2013 29.06 29.20 28.01 28.11 92,171,339 -1.62(-5.45%)
Feb 01, 2013 31.01 31.02 29.63 29.73 85,856,666 -1.25(-4.04%)
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%)
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.