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, 2019 180.28 180.54 177.16 177.47 15,226,500 -5.54(-3.03%)
May 30, 2019 183.08 183.48 180.89 183.01 8,570,741 +0.82(+0.45%)
May 29, 2019 183.50 184.56 181.35 182.19 12,795,052 -2.12(-1.15%)
May 28, 2019 181.54 184.71 181.45 184.31 14,836,653 +3.25(+1.79%)
May 24, 2019 182.33 183.63 180.83 181.06 8,807,700 +0.19(+0.11%)
May 23, 2019 182.42 183.90 179.67 180.87 12,767,864 -4.45(-2.40%)
May 22, 2019 184.73 186.74 183.61 185.32 9,207,856 +0.50(+0.27%)
May 21, 2019 184.57 185.70 183.88 184.82 7,500,202 +1.32(+0.72%)
May 20, 2019 181.88 184.23 181.37 183.50 10,347,673 -1.80(-0.97%)
May 17, 2019 184.84 187.58 184.28 185.30 10,485,300 -1.69(-0.90%)
May 16, 2019 185.05 188.57 185.05 186.99 12,950,545 +0.72(+0.39%)
May 15, 2019 180.42 187.28 180.02 186.27 16,745,313 +5.54(+3.07%)
May 14, 2019 182.52 183.49 178.10 180.73 17,599,358 -0.81(-0.45%)
May 13, 2019 183.50 185.43 180.84 181.54 16,793,987 -6.80(-3.61%)
May 10, 2019 188.25 190.00 184.59 188.34 12,578,500 -0.31(-0.16%)
May 09, 2019 187.20 189.77 186.26 188.65 12,960,422 -0.89(-0.47%)
May 08, 2019 189.39 190.72 188.55 189.54 12,503,270 -0.51(-0.27%)
May 07, 2019 192.54 192.90 187.85 190.05 16,246,717 -3.83(-1.98%)
May 06, 2019 191.24 194.28 190.55 193.88 13,990,361 -1.59(-0.81%)
May 03, 2019 194.38 196.16 193.71 195.47 14,575,400 +2.94(+1.53%)
May 02, 2019 193.00 194.00 189.75 192.53 13,205,516 -0.50(-0.26%)
May 01, 2019 194.78 196.18 193.01 193.03 15,984,164 -0.37(-0.19%)
Apr 30, 2019 194.19 197.39 192.28 193.40 23,481,303 -1.38(-0.71%)
Apr 29, 2019 190.95 195.41 190.65 194.78 19,633,607 +3.29(+1.72%)
Apr 26, 2019 192.50 192.90 189.09 191.49 22,075,000 -1.77(-0.92%)
Apr 25, 2019 196.98 198.48 192.12 193.26 54,140,742 +10.68(+5.85%)
Apr 24, 2019 184.49 185.14 181.65 182.58 37,036,500 -1.20(-0.65%)
Apr 23, 2019 182.74 184.22 181.48 183.78 19,938,027 +2.34(+1.29%)
Apr 22, 2019 178.25 181.66 178.25 181.44 13,369,403 +3.16(+1.77%)
Apr 18, 2019 178.80 178.88 177.34 178.28 11,655,600 -0.50(-0.28%)
Apr 17, 2019 179.60 180.74 178.36 178.78 9,542,238 -0.09(-0.05%)
Apr 16, 2019 179.00 180.17 178.30 178.87 11,201,264 -0.78(-0.43%)
Apr 15, 2019 178.50 180.50 176.87 179.65 10,832,539 +0.55(+0.31%)
Apr 12, 2019 178.00 179.63 177.95 179.10 12,329,800 +1.59(+0.90%)
Apr 11, 2019 178.24 178.40 177.00 177.51 8,057,908 -0.31(-0.17%)
Apr 10, 2019 178.18 178.79 176.54 177.82 11,692,280 +0.24(+0.14%)
Apr 09, 2019 175.62 179.19 175.55 177.58 19,747,771 +2.57(+1.47%)
Apr 08, 2019 175.21 175.50 174.23 175.01 7,294,204 -0.71(-0.40%)
Apr 05, 2019 176.88 177.00 175.10 175.72 9,594,100 -0.30(-0.17%)
Apr 04, 2019 176.02 178.00 175.53 176.02 17,842,525 +2.48(+1.43%)
Apr 03, 2019 174.50 177.96 172.95 173.54 27,586,584 -0.66(-0.38%)
Apr 02, 2019 170.14 174.90 169.55 174.20 23,941,986 +5.50(+3.26%)
Apr 01, 2019 167.83 168.90 167.28 168.70 10,617,257 +2.01(+1.21%)
Mar 29, 2019 166.39 167.19 164.81 166.69 13,455,400 +1.04(+0.63%)
Mar 28, 2019 164.57 166.72 163.33 165.65 10,683,938 -0.22(-0.13%)
Mar 27, 2019 167.85 168.94 164.79 165.87 10,614,756 -1.73(-1.03%)
Mar 26, 2019 167.35 169.45 166.35 167.60 15,434,861 +1.31(+0.79%)
Mar 25, 2019 163.00 166.54 162.00 166.29 12,623,386 +1.95(+1.19%)
Mar 22, 2019 165.65 167.42 164.09 164.34 16,389,100 -1.74(-1.05%)
Mar 21, 2019 164.89 166.39 163.75 166.08 16,219,056 +0.64(+0.39%)
Mar 20, 2019 161.50 166.12 161.24 165.44 20,202,747 +3.87(+2.40%)
Mar 19, 2019 161.48 163.82 160.82 161.57 25,604,178 +1.10(+0.69%)
Mar 18, 2019 163.57 163.90 159.28 160.47 35,127,728 -5.51(-3.32%)
Mar 15, 2019 167.16 167.58 162.51 165.98 37,126,000 -4.19(-2.46%)
Mar 14, 2019 169.76 171.15 168.16 170.17 18,011,602 -3.20(-1.85%)
Mar 13, 2019 172.32 174.03 172.12 173.37 11,802,185 +1.45(+0.84%)
Mar 12, 2019 172.09 173.80 171.22 171.92 12,143,307 -0.15(-0.09%)
Mar 11, 2019 171.60 174.30 171.58 172.07 18,872,545 +2.47(+1.46%)
Mar 08, 2019 166.20 169.62 165.97 169.60 13,184,800 +0.47(+0.28%)
Mar 07, 2019 171.50 171.74 167.61 169.13 18,286,282 -3.38(-1.96%)
Mar 06, 2019 172.90 173.57 171.27 172.51 21,514,567 +1.25(+0.73%)
Mar 05, 2019 167.37 171.88 166.55 171.26 27,036,634 +3.89(+2.32%)
Mar 04, 2019 163.90 167.50 163.83 167.37 18,872,662 +5.09(+3.14%)
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.