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 (%)
Nov 28, 2014 77.67 78.27 77.23 77.70 15,992,035 +0.08(+0.10%)
Nov 26, 2014 75.53 77.62 77.62 77.62 32,695,300 +1.99(+2.63%)
Nov 25, 2014 74.21 75.74 74.13 75.63 32,223,847 +1.62(+2.19%)
Nov 24, 2014 73.54 74.35 73.35 74.01 22,085,654 +0.26(+0.35%)
Nov 21, 2014 74.50 74.50 73.50 73.75 23,060,382 +0.15(+0.20%)
Nov 20, 2014 72.80 73.99 72.51 73.60 19,139,724 +0.27(+0.37%)
Nov 19, 2014 74.01 74.54 73.11 73.33 25,416,596 -1.01(-1.36%)
Nov 18, 2014 74.45 74.80 73.90 74.34 20,683,551 +0.10(+0.13%)
Nov 17, 2014 74.88 75.65 73.88 74.24 28,682,913 -0.64(-0.85%)
Nov 14, 2014 74.27 74.93 74.04 74.88 19,476,878 +0.63(+0.85%)
Nov 13, 2014 74.74 75.24 73.64 74.25 26,422,352 -0.47(-0.63%)
Nov 12, 2014 74.28 75.14 73.54 74.72 26,513,053 +0.11(+0.15%)
Nov 11, 2014 74.95 74.98 74.03 74.61 18,718,277 -0.39(-0.52%)
Nov 10, 2014 75.36 75.48 74.61 75.00 21,543,869 -0.60(-0.79%)
Nov 07, 2014 75.39 75.86 75.02 75.60 20,774,381 +0.34(+0.45%)
Nov 06, 2014 74.89 75.60 74.31 75.26 21,343,318 +0.43(+0.57%)
Nov 05, 2014 76.51 76.80 74.42 74.83 35,873,313 -0.93(-1.23%)
Nov 04, 2014 74.23 75.77 73.65 75.76 39,250,157 +1.88(+2.54%)
Nov 03, 2014 75.47 75.52 73.70 73.88 40,600,208 -1.11(-1.48%)
Oct 31, 2014 74.93 75.70 74.46 74.99 44,544,325 +0.88(+1.19%)
Oct 30, 2014 75.05 75.35 72.90 74.11 83,213,884 -1.75(-2.31%)
Oct 29, 2014 75.45 75.94 74.78 75.86 106,057,595 -4.91(-6.08%)
Oct 28, 2014 80.18 81.16 79.57 80.77 73,121,906 +0.49(+0.61%)
Oct 27, 2014 80.74 80.80 79.76 80.28 30,099,791 -0.39(-0.48%)
Oct 24, 2014 80.20 80.82 79.32 80.67 32,247,520 +0.63(+0.79%)
Oct 23, 2014 79.38 80.63 79.01 80.04 35,025,157 +1.67(+2.13%)
Oct 22, 2014 78.82 79.85 78.01 78.37 41,834,058 -0.32(-0.41%)
Oct 21, 2014 77.56 78.74 77.15 78.69 32,226,899 +1.74(+2.26%)
Oct 20, 2014 75.60 77.09 75.38 76.95 34,649,057 +1.00(+1.32%)
Oct 17, 2014 74.23 76.00 73.75 75.95 76,341,638 +3.32(+4.57%)
Oct 16, 2014 70.79 73.35 70.58 72.63 53,510,324 -0.58(-0.79%)
Oct 15, 2014 71.69 73.80 70.32 73.21 61,473,355 -0.38(-0.52%)
Oct 14, 2014 74.00 74.18 72.05 73.59 50,273,802 +0.60(+0.82%)
Oct 13, 2014 73.23 74.78 72.62 72.99 43,913,225 +0.08(+0.11%)
Oct 10, 2014 75.59 76.50 72.76 72.91 52,146,162 -3.00(-3.95%)
Oct 09, 2014 77.28 77.76 75.85 75.91 32,465,450 -1.61(-2.08%)
Oct 08, 2014 76.18 77.71 75.10 77.52 32,952,276 +1.23(+1.61%)
Oct 07, 2014 77.05 77.95 76.24 76.29 25,291,823 -1.26(-1.63%)
Oct 06, 2014 77.19 77.89 76.85 77.56 25,721,300 +0.11(+0.15%)
Oct 03, 2014 77.76 78.06 77.26 77.44 23,340,173 +0.36(+0.47%)
Oct 02, 2014 76.57 77.48 75.64 77.08 36,470,972 +0.53(+0.69%)
Oct 01, 2014 78.78 78.82 75.90 76.55 55,069,241 -2.49(-3.15%)
Sep 30, 2014 79.35 79.71 78.60 79.04 35,868,155 +0.04(+0.05%)
Sep 29, 2014 78.12 79.20 77.91 79.00 34,008,770 +0.21(+0.27%)
Sep 26, 2014 77.59 78.84 77.33 78.79 28,872,012 +1.57(+2.03%)
Sep 25, 2014 78.60 78.94 77.13 77.22 37,502,624 -1.32(-1.67%)
Sep 24, 2014 78.10 78.62 77.51 78.54 30,659,860 +0.25(+0.31%)
Sep 23, 2014 76.33 78.63 76.04 78.29 36,729,415 +1.49(+1.94%)
Sep 22, 2014 77.00 77.53 75.95 76.80 31,941,043 -1.11(-1.42%)
Sep 19, 2014 77.40 78.30 76.44 77.91 76,671,330 +0.91(+1.18%)
Sep 18, 2014 76.77 77.33 76.52 77.00 23,015,555 +0.57(+0.75%)
Sep 17, 2014 75.96 77.25 75.57 76.43 28,671,910 +0.35(+0.46%)
Sep 16, 2014 73.52 76.23 73.22 76.08 37,722,699 +1.50(+2.01%)
Sep 15, 2014 77.15 77.25 73.43 74.58 49,646,207 -2.90(-3.74%)
Sep 12, 2014 78.02 78.30 77.10 77.48 26,744,356 -0.44(-0.56%)
Sep 11, 2014 77.13 78.36 77.05 77.92 32,227,375 +0.49(+0.63%)
Sep 10, 2014 76.52 77.95 76.51 77.43 29,901,793 +0.76(+0.99%)
Sep 09, 2014 77.59 78.17 76.20 76.67 28,851,132 -1.22(-1.57%)
Sep 08, 2014 77.26 78.17 77.01 77.89 28,167,181 +0.63(+0.82%)
Sep 05, 2014 76.10 77.38 75.60 77.26 29,475,854 +1.31(+1.72%)
Sep 04, 2014 75.89 76.88 75.53 75.95 26,636,255 +0.12(+0.16%)
Sep 03, 2014 77.14 77.48 75.60 75.83 32,361,514 -0.85(-1.11%)
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.