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 31, 2016 119.46 120.10 118.12 118.81 23,537,631 -0.57(-0.48%)
May 27, 2016 119.56 119.38 119.38 119.38 13,493,600 -0.09(-0.08%)
May 26, 2016 118.24 119.76 117.92 119.47 18,470,868 +1.58(+1.34%)
May 25, 2016 118.13 118.67 117.38 117.89 20,032,056 +0.19(+0.16%)
May 24, 2016 116.24 117.73 116.12 117.70 20,167,600 +1.73(+1.49%)
May 23, 2016 117.42 117.60 115.94 115.97 20,429,863 -1.38(-1.18%)
May 20, 2016 116.96 117.99 116.95 117.35 18,944,831 +0.54(+0.46%)
May 19, 2016 117.05 117.49 115.88 116.81 20,536,956 -0.84(-0.71%)
May 18, 2016 116.80 118.27 116.73 117.65 21,633,881 +0.30(+0.26%)
May 17, 2016 118.82 119.01 117.20 117.35 21,308,719 -1.32(-1.11%)
May 16, 2016 119.38 119.61 117.35 118.67 31,238,869 -1.14(-0.95%)
May 13, 2016 120.38 120.64 119.68 119.81 18,124,286 -0.47(-0.39%)
May 12, 2016 119.98 120.84 118.90 120.28 22,025,287 +0.76(+0.64%)
May 11, 2016 120.41 121.08 119.42 119.52 22,021,922 -0.98(-0.81%)
May 10, 2016 119.62 120.50 114.80 120.50 23,209,871 +1.26(+1.06%)
May 09, 2016 119.54 120.28 118.90 119.24 21,123,422 -0.25(-0.21%)
May 06, 2016 117.16 119.64 117.11 119.49 26,395,568 +1.68(+1.43%)
May 05, 2016 118.04 118.98 117.25 117.81 22,046,624 -0.25(-0.21%)
May 04, 2016 116.61 118.30 116.57 118.06 23,440,457 +0.63(+0.54%)
May 03, 2016 117.52 118.16 117.02 117.43 24,107,462 -1.14(-0.96%)
May 02, 2016 117.83 118.73 116.57 118.57 28,081,709 +0.99(+0.84%)
Apr 29, 2016 116.82 117.83 115.84 117.58 37,140,594 +0.85(+0.73%)
Apr 28, 2016 119.57 120.79 116.23 116.73 87,053,857 +7.84(+7.20%)
Apr 27, 2016 107.94 108.94 106.31 108.89 51,989,797 +0.13(+0.12%)
Apr 26, 2016 110.49 110.50 108.15 108.76 22,490,875 -1.34(-1.22%)
Apr 25, 2016 109.87 110.67 109.07 110.10 21,011,989 -0.46(-0.42%)
Apr 22, 2016 111.21 111.75 109.01 110.56 38,458,201 -2.88(-2.54%)
Apr 21, 2016 112.55 114.04 112.31 113.44 20,852,160 +1.02(+0.91%)
Apr 20, 2016 112.43 113.27 111.56 112.42 21,024,706 +0.13(+0.12%)
Apr 19, 2016 111.10 112.45 109.16 112.29 30,203,959 +1.84(+1.67%)
Apr 18, 2016 109.74 110.81 109.20 110.45 21,151,150 +0.81(+0.74%)
Apr 15, 2016 110.79 110.97 109.20 109.64 20,922,803 -1.20(-1.08%)
Apr 14, 2016 110.62 112.04 110.26 110.84 28,467,904 +0.33(+0.30%)
Apr 13, 2016 112.23 112.65 106.52 110.51 88,197,692 -0.10(-0.09%)
Apr 12, 2016 109.34 111.16 108.99 110.61 26,236,106 +1.62(+1.49%)
Apr 11, 2016 110.70 110.91 108.77 108.99 39,740,538 -1.64(-1.48%)
Apr 08, 2016 114.25 114.33 109.90 110.63 48,497,808 -3.01(-2.65%)
Apr 07, 2016 113.79 114.89 113.07 113.64 20,694,486 -0.07(-0.06%)
Apr 06, 2016 112.47 113.81 112.42 113.71 20,808,909 +1.49(+1.33%)
Apr 05, 2016 112.11 113.32 111.90 112.22 22,948,743 -0.33(-0.29%)
Apr 04, 2016 114.07 114.55 111.61 112.55 48,461,904 -3.51(-3.02%)
Apr 01, 2016 113.75 116.17 113.35 116.06 24,760,504 +1.96(+1.72%)
Mar 31, 2016 114.70 115.01 113.77 114.10 21,182,790 -0.60(-0.52%)
Mar 30, 2016 116.73 116.99 114.36 114.70 33,216,045 -1.44(-1.24%)
Mar 29, 2016 113.83 116.32 113.64 116.14 29,812,515 +2.45(+2.15%)
Mar 28, 2016 113.32 114.59 112.95 113.69 21,348,419 +0.64(+0.57%)
Mar 24, 2016 112.13 113.05 113.05 113.05 17,839,100 +0.51(+0.45%)
Mar 23, 2016 112.01 113.19 112.00 112.54 18,557,614 +0.29(+0.26%)
Mar 22, 2016 111.36 112.88 111.17 112.25 18,996,350 +0.40(+0.36%)
Mar 21, 2016 111.66 112.37 111.03 111.85 18,443,202 +0.40(+0.36%)
Mar 18, 2016 111.56 112.42 110.27 111.45 36,256,877 +0.43(+0.39%)
Mar 17, 2016 112.15 112.69 110.74 111.02 24,225,151 -1.16(-1.03%)
Mar 16, 2016 110.49 112.50 110.10 112.18 24,710,284 +1.51(+1.36%)
Mar 15, 2016 109.11 110.83 108.84 110.67 17,608,661 +0.78(+0.71%)
Mar 14, 2016 109.28 110.33 108.77 109.89 17,245,996 +0.48(+0.44%)
Mar 11, 2016 108.48 109.42 107.92 109.41 20,697,553 +2.09(+1.95%)
Mar 10, 2016 107.91 108.66 105.77 107.32 24,842,231 -0.19(-0.18%)
Mar 09, 2016 106.70 107.51 105.49 107.51 20,462,919 +1.58(+1.49%)
Mar 08, 2016 104.78 107.36 104.40 105.93 25,600,682 +0.20(+0.19%)
Mar 07, 2016 108.07 108.07 104.72 105.73 31,505,979 -2.66(-2.45%)
Mar 04, 2016 110.05 110.05 107.93 108.39 24,938,858 -1.19(-1.09%)
Mar 03, 2016 110.25 110.30 108.54 109.58 21,342,502 -0.37(-0.34%)
Mar 02, 2016 109.68 110.54 108.77 109.95 25,659,787 +0.13(+0.12%)
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.