Facebook (NQ: FB )

339.03 USD +6.74 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 225.20 227.49 222.88 225.09 23,322,400 -0.37(-0.16%)
May 28, 2020 224.30 231.63 224.00 225.46 29,388,840 -3.68(-1.61%)
May 27, 2020 229.07 230.56 221.13 229.14 34,657,325 -3.06(-1.32%)
May 26, 2020 239.77 240.90 231.67 232.20 33,168,169 -2.71(-1.15%)
May 22, 2020 231.51 235.99 228.74 234.91 33,925,500 +3.56(+1.54%)
May 21, 2020 234.72 237.20 231.20 231.35 47,747,219 +1.38(+0.60%)
May 20, 2020 223.50 231.34 223.19 229.97 50,121,959 +13.09(+6.04%)
May 19, 2020 213.27 220.49 212.83 216.88 31,829,536 +3.69(+1.73%)
May 18, 2020 212.15 214.64 210.94 213.19 20,163,181 +2.31(+1.10%)
May 15, 2020 205.27 211.34 204.12 210.88 19,383,100 +4.07(+1.97%)
May 14, 2020 202.56 206.93 200.69 206.81 17,175,366 +1.71(+0.83%)
May 13, 2020 209.43 210.78 202.11 205.10 20,667,368 -5.00(-2.38%)
May 12, 2020 213.29 215.27 210.00 210.10 14,686,589 -3.08(-1.44%)
May 11, 2020 210.89 215.00 210.37 213.18 12,901,769 +0.83(+0.39%)
May 08, 2020 212.24 213.21 210.85 212.35 12,524,000 +1.09(+0.52%)
May 07, 2020 211.16 211.60 209.04 211.26 15,144,228 +2.79(+1.34%)
May 06, 2020 208.12 211.60 206.66 208.47 21,853,700 +1.40(+0.68%)
May 05, 2020 207.02 210.38 206.50 207.07 21,060,442 +1.81(+0.88%)
May 04, 2020 200.20 205.91 198.76 205.26 19,247,112 +2.99(+1.48%)
May 01, 2020 201.60 207.28 199.05 202.27 30,415,500 -2.44(-1.19%)
Apr 30, 2020 206.92 209.69 201.57 204.71 46,207,458 +10.52(+5.42%)
Apr 29, 2020 190.93 196.91 190.00 194.19 45,776,897 +11.28(+6.17%)
Apr 28, 2020 188.66 189.20 182.56 182.91 21,681,946 -4.59(-2.45%)
Apr 27, 2020 192.66 193.75 187.41 187.50 29,186,838 -2.57(-1.35%)
Apr 24, 2020 183.23 190.41 180.82 190.07 28,868,500 +4.94(+2.67%)
Apr 23, 2020 184.08 187.05 183.15 185.13 21,414,216 +2.85(+1.56%)
Apr 22, 2020 178.45 184.78 178.14 182.28 33,257,245 +11.48(+6.72%)
Apr 21, 2020 175.25 175.38 168.34 170.80 24,839,291 -7.44(-4.17%)
Apr 20, 2020 177.41 180.50 176.77 178.24 16,106,759 -1.00(-0.56%)
Apr 17, 2020 179.20 180.28 176.66 179.24 20,974,700 +2.99(+1.70%)
Apr 16, 2020 177.95 178.05 172.51 176.25 23,559,163 -0.72(-0.41%)
Apr 15, 2020 175.19 178.19 172.82 176.97 17,417,454 -1.20(-0.67%)
Apr 14, 2020 178.98 181.23 176.62 178.17 20,999,464 +3.38(+1.93%)
Apr 13, 2020 173.67 175.00 169.45 174.79 19,340,523 -0.40(-0.23%)
Apr 09, 2020 175.90 177.08 171.57 175.19 23,534,200 +0.91(+0.52%)
Apr 08, 2020 171.25 175.00 167.74 174.28 21,650,631 +5.45(+3.23%)
Apr 07, 2020 171.79 173.39 166.01 168.83 31,398,519 +3.28(+1.98%)
Apr 06, 2020 160.15 166.20 158.51 165.55 28,435,268 +11.37(+7.37%)
Apr 03, 2020 157.15 157.91 150.83 154.18 25,983,300 -4.01(-2.53%)
Apr 02, 2020 159.10 161.35 155.92 158.19 20,874,466 -1.41(-0.88%)
Apr 01, 2020 161.62 164.15 158.04 159.60 19,501,185 -7.20(-4.32%)
Mar 31, 2020 165.48 170.93 164.20 166.80 23,663,468 +0.85(+0.51%)
Mar 30, 2020 159.18 166.75 158.06 165.95 22,501,465 +9.16(+5.84%)
Mar 27, 2020 158.20 160.09 154.75 156.79 24,879,800 -6.55(-4.01%)
Mar 26, 2020 158.25 164.00 157.02 163.34 26,569,859 +7.13(+4.56%)
Mar 25, 2020 158.92 162.99 153.06 156.21 35,175,453 -4.77(-2.96%)
Mar 24, 2020 155.21 161.31 152.57 160.98 30,407,481 +12.88(+8.70%)
Mar 23, 2020 149.66 152.31 142.25 148.10 29,803,710 -1.63(-1.09%)
Mar 20, 2020 156.02 159.27 148.00 149.73 32,568,400 -3.40(-2.22%)
Mar 19, 2020 146.62 159.93 144.80 153.13 39,852,594 +6.17(+4.20%)
Mar 18, 2020 139.75 148.18 137.10 146.96 37,508,012 -2.46(-1.65%)
Mar 17, 2020 150.74 153.94 140.00 149.42 34,236,576 +2.92(+1.99%)
Mar 16, 2020 152.32 159.13 143.10 146.50 39,096,931 -23.78(-13.97%)
Mar 13, 2020 163.53 170.79 157.60 170.28 35,028,600 +16.28(+10.57%)
Mar 12, 2020 159.54 166.60 154.00 154.00 43,239,975 -16.24(-9.54%)
Mar 11, 2020 174.01 175.88 167.66 170.24 20,387,075 -7.95(-4.46%)
Mar 10, 2020 174.67 178.29 169.50 178.19 24,508,097 +8.69(+5.13%)
Mar 09, 2020 169.60 175.00 165.19 169.50 29,923,338 -11.59(-6.40%)
Mar 06, 2020 178.33 183.78 176.26 181.09 24,559,500 -4.08(-2.20%)
Mar 05, 2020 186.78 188.99 183.89 185.17 19,324,482 -6.59(-3.44%)
Mar 04, 2020 189.17 191.83 186.39 191.76 23,049,386 +5.87(+3.16%)
Mar 03, 2020 196.22 197.24 183.97 185.89 27,946,061 -10.55(-5.37%)
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.