Facebook (NQ: FB )

364.72 USD -8.34 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 78.00 78.16 75.76 75.91 42,649,491 -2.09(-2.68%)
Jan 29, 2015 76.85 78.02 74.21 78.00 60,799,635 +1.76(+2.31%)
Jan 28, 2015 76.90 77.64 76.00 76.24 52,816,940 +0.46(+0.61%)
Jan 27, 2015 76.71 76.88 76.11 75.78 20,037,850 -1.72(-2.21%)
Jan 26, 2015 77.98 78.47 77.29 77.50 19,242,555 -0.33(-0.43%)
Jan 23, 2015 77.65 78.19 77.04 77.83 16,746,503 +0.18(+0.23%)
Jan 22, 2015 77.17 77.75 76.68 77.65 19,498,244 +0.91(+1.19%)
Jan 21, 2015 76.16 77.30 75.85 76.74 25,082,972 +0.50(+0.66%)
Jan 20, 2015 75.72 76.31 74.82 76.24 22,774,150 +1.06(+1.41%)
Jan 16, 2015 74.04 75.18 75.18 75.18 21,791,500 +1.13(+1.53%)
Jan 15, 2015 76.40 76.57 73.54 74.05 34,091,824 -2.23(-2.92%)
Jan 14, 2015 76.42 77.20 76.03 76.28 25,850,871 -0.17(-0.22%)
Jan 13, 2015 77.23 78.08 75.85 76.45 25,165,887 -0.27(-0.35%)
Jan 12, 2015 77.84 78.00 76.21 76.72 19,154,276 -1.02(-1.31%)
Jan 09, 2015 78.20 78.62 77.20 77.74 21,157,007 -0.44(-0.56%)
Jan 08, 2015 76.74 78.23 76.08 78.18 23,935,688 +2.03(+2.66%)
Jan 07, 2015 76.76 77.36 75.82 76.15 22,031,278 +0.00(+0.00%)
Jan 06, 2015 77.23 77.59 75.36 76.15 27,381,543 -1.04(-1.35%)
Jan 05, 2015 77.98 79.25 76.86 77.19 26,401,802 -1.26(-1.61%)
Jan 02, 2015 78.58 78.93 77.70 78.45 18,177,475 +0.43(+0.55%)
Dec 31, 2014 79.54 78.02 78.02 78.02 20,040,400 -1.20(-1.51%)
Dec 30, 2014 79.85 80.59 79.10 79.22 14,362,874 -0.80(-1.00%)
Dec 29, 2014 80.49 80.96 79.71 80.02 14,120,784 -0.76(-0.93%)
Dec 26, 2014 81.02 81.28 80.51 80.78 10,647,388 +0.01(+0.01%)
Dec 24, 2014 81.03 80.77 80.77 80.77 7,685,500 +0.16(+0.20%)
Dec 23, 2014 82.02 82.17 80.40 80.61 19,853,696 -0.84(-1.03%)
Dec 22, 2014 80.08 81.89 80.00 81.45 31,369,700 +1.57(+1.97%)
Dec 19, 2014 78.75 80.00 78.33 79.88 43,334,992 +1.48(+1.89%)
Dec 18, 2014 76.89 78.40 76.51 78.40 34,158,209 +2.29(+3.01%)
Dec 17, 2014 75.01 76.41 74.90 76.11 29,160,717 +1.42(+1.90%)
Dec 16, 2014 76.19 77.39 74.59 74.69 31,496,940 -2.30(-2.99%)
Dec 15, 2014 78.46 78.58 76.56 76.99 29,359,838 -0.84(-1.08%)
Dec 12, 2014 77.16 78.88 77.02 77.83 28,091,617 +0.10(+0.13%)
Dec 11, 2014 76.52 78.52 76.48 77.73 33,469,705 +1.55(+2.03%)
Dec 10, 2014 76.65 77.55 76.07 76.18 32,182,483 -0.66(-0.86%)
Dec 09, 2014 75.20 76.93 74.78 76.84 25,314,973 +0.32(+0.42%)
Dec 08, 2014 76.18 77.25 75.40 76.52 25,718,820 +0.16(+0.21%)
Dec 05, 2014 75.80 76.76 75.36 76.36 24,306,446 +1.12(+1.49%)
Dec 04, 2014 74.83 75.55 74.66 75.24 14,372,217 +0.36(+0.48%)
Dec 03, 2014 75.38 75.73 74.40 74.88 16,650,041 -0.58(-0.77%)
Dec 02, 2014 75.33 75.91 75.04 75.46 16,755,526 +0.36(+0.48%)
Dec 01, 2014 77.26 77.31 74.80 75.10 31,762,263 -2.60(-3.35%)
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%)
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.