Facebook (NQ: FB )

339.33 USD +7.04 (+2.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 187.87 192.72 187.48 191.78 30,773,725 +4.11(+2.19%)
May 30, 2018 186.54 188.00 185.25 187.67 13,734,189 +1.93(+1.04%)
May 29, 2018 184.34 186.81 183.71 185.74 16,396,576 +0.82(+0.44%)
May 25, 2018 184.92 184.92 184.92 0 -1.01(-0.54%)
May 24, 2018 185.88 186.80 185.03 185.93 12,352,634 -0.97(-0.52%)
May 23, 2018 182.50 186.91 182.20 186.90 16,627,073 +3.10(+1.69%)
May 22, 2018 184.93 185.42 183.43 183.80 12,303,879 -0.69(-0.37%)
May 21, 2018 183.77 185.30 183.13 184.49 13,531,829 +1.81(+0.99%)
May 18, 2018 183.49 184.19 182.61 182.68 13,130,451 -1.08(-0.59%)
May 17, 2018 182.68 184.06 182.22 183.76 14,838,869 +0.56(+0.31%)
May 16, 2018 183.70 184.32 182.66 183.20 16,974,033 -1.12(-0.61%)
May 15, 2018 184.88 185.29 183.20 184.32 15,423,001 -2.32(-1.24%)
May 14, 2018 187.71 187.86 186.20 186.64 15,639,756 -0.35(-0.19%)
May 11, 2018 184.85 188.32 184.18 186.99 21,207,848 +1.46(+0.79%)
May 10, 2018 183.15 186.13 182.50 185.53 21,061,512 +2.87(+1.57%)
May 09, 2018 179.67 183.01 178.78 182.66 23,278,234 +3.74(+2.09%)
May 08, 2018 178.25 179.04 177.11 178.92 15,571,363 +0.95(+0.53%)
May 07, 2018 177.35 179.50 177.17 177.97 18,713,506 +1.36(+0.77%)
May 04, 2018 173.08 176.98 173.06 176.61 17,677,844 +2.59(+1.49%)
May 03, 2018 175.13 176.12 172.12 174.02 24,019,794 -2.05(-1.16%)
May 02, 2018 174.25 178.08 174.20 176.07 30,405,796 +2.21(+1.27%)
May 01, 2018 172.00 174.02 170.23 173.86 26,019,273 +1.86(+1.08%)
Apr 30, 2018 173.79 175.72 171.71 172.00 20,741,997 -1.59(-0.92%)
Apr 27, 2018 176.81 177.10 172.60 173.59 29,804,657 -0.57(-0.33%)
Apr 26, 2018 173.22 176.27 170.80 174.16 77,529,087 +14.47(+9.06%)
Apr 25, 2018 160.14 161.06 156.22 159.69 40,820,924 +0.00(+0.00%)
Apr 24, 2018 165.43 166.10 158.19 159.69 35,066,549 -6.15(-3.71%)
Apr 23, 2018 167.27 168.45 165.09 165.84 23,082,866 -0.44(-0.26%)
Apr 20, 2018 167.79 168.43 165.81 166.28 19,119,438 -1.82(-1.08%)
Apr 19, 2018 166.20 168.33 165.20 168.10 22,215,886 +1.74(+1.05%)
Apr 18, 2018 166.88 168.11 165.77 166.36 20,961,781 -2.30(-1.36%)
Apr 17, 2018 165.83 169.00 165.66 168.66 22,732,893 +3.83(+2.32%)
Apr 16, 2018 165.72 165.78 163.39 164.83 18,107,822 +0.31(+0.19%)
Apr 13, 2018 164.58 165.70 163.77 164.52 19,990,561 +0.65(+0.40%)
Apr 12, 2018 166.98 167.40 163.10 163.87 38,244,615 -2.45(-1.47%)
Apr 11, 2018 165.36 168.65 163.25 166.32 56,124,445 +1.28(+0.78%)
Apr 10, 2018 157.93 165.98 157.08 165.04 58,833,697 +7.11(+4.50%)
Apr 09, 2018 157.82 160.53 156.04 157.93 34,895,883 +0.73(+0.46%)
Apr 06, 2018 157.73 161.42 156.81 157.20 41,644,812 -2.14(-1.34%)
Apr 05, 2018 161.56 161.57 156.65 159.34 41,291,847 +4.24(+2.73%)
Apr 04, 2018 152.02 155.56 150.51 155.10 49,804,092 -1.01(-0.65%)
Apr 03, 2018 156.55 157.39 150.81 156.11 42,528,090 +0.72(+0.46%)
Apr 02, 2018 157.81 159.20 154.11 155.39 36,787,065 -4.40(-2.75%)
Mar 29, 2018 159.79 159.79 159.79 0 +6.76(+4.42%)
Mar 28, 2018 151.65 155.88 150.80 153.03 59,998,591 +0.81(+0.53%)
Mar 27, 2018 156.31 162.85 150.75 152.22 79,060,435 -7.84(-4.90%)
Mar 26, 2018 160.82 161.10 149.02 160.06 126,075,993 +0.67(+0.42%)
Mar 23, 2018 165.44 167.10 159.07 159.39 53,609,706 -5.50(-3.34%)
Mar 22, 2018 166.13 170.27 163.72 164.89 73,659,958 -4.50(-2.66%)
Mar 21, 2018 164.80 173.40 163.30 169.39 106,577,251 +1.24(+0.74%)
Mar 20, 2018 167.47 170.20 161.95 168.15 129,816,055 -4.41(-2.56%)
Mar 19, 2018 177.01 177.16 170.06 172.56 88,045,433 -12.53(-6.77%)
Mar 16, 2018 184.49 185.33 183.41 185.09 24,403,438 +1.23(+0.67%)
Mar 15, 2018 183.24 184.00 182.19 183.86 15,643,658 -0.33(-0.18%)
Mar 14, 2018 182.60 184.25 181.88 184.19 16,818,240 +2.31(+1.27%)
Mar 13, 2018 185.61 185.99 181.11 181.88 18,060,770 -2.88(-1.56%)
Mar 12, 2018 185.23 186.10 184.22 184.76 15,295,200 -0.47(-0.25%)
Mar 09, 2018 183.91 185.51 183.21 185.23 18,526,292 +2.89(+1.58%)
Mar 08, 2018 183.56 184.40 181.45 182.34 17,029,991 -1.37(-0.75%)
Mar 07, 2018 183.82 183.71 19,016,504 +3.93(+2.19%)
Mar 06, 2018 181.78 182.38 179.11 179.78 14,966,536 -0.62(-0.34%)
Mar 05, 2018 176.20 181.15 175.89 180.40 16,178,333 +3.78(+2.14%)
Mar 02, 2018 173.29 177.11 172.99 176.62 20,025,905 +0.68(+0.39%)
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.