FB Historical Prices | Facebook, Inc. Stock

Dow

0.41% Nasdaq

1.23%

Facebook, Inc. (FB)

-NasdaqGS

50.42 0.19(0.38%) Oct 1, 4:00PM EDT|After Hours : 50.51 0.09 (0.18%) Oct 1, 7:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	49.97	51.03	49.45	50.42	97,969,300	50.42
Sep 30, 2013	50.14	51.60	49.80	50.23	99,578,800	50.23
Sep 27, 2013	50.29	51.28	49.86	51.24	81,232,100	51.24
Sep 26, 2013	50.01	50.60	49.50	50.39	97,993,400	50.39
Sep 25, 2013	49.23	49.54	48.46	49.46	87,623,800	49.46
Sep 24, 2013	48.51	49.66	48.16	48.45	136,357,100	48.45
Sep 23, 2013	47.28	47.55	46.29	47.19	75,177,000	47.19
Sep 20, 2013	46.32	47.60	45.74	47.49	115,311,300	47.49
Sep 19, 2013	45.51	46.05	45.23	45.98	63,871,900	45.98
Sep 18, 2013	44.84	45.47	44.40	45.23	79,181,800	45.23
Sep 17, 2013	42.50	45.44	42.43	45.07	91,772,200	45.07
Sep 16, 2013	44.85	44.94	42.43	42.51	70,424,200	42.51
Sep 13, 2013	45.04	45.08	43.93	44.31	52,712,600	44.31
Sep 12, 2013	45.53	45.62	44.65	44.75	67,966,500	44.75
Sep 11, 2013	43.39	45.09	43.11	45.04	71,906,800	45.04
Sep 10, 2013	44.24	44.26	43.23	43.60	54,469,200	43.60
Sep 9, 2013	44.36	44.79	43.70	44.04	75,794,700	44.04
Sep 6, 2013	43.09	44.61	42.40	43.95	117,535,700	43.95
Sep 5, 2013	41.79	42.77	41.77	42.66	50,035,400	42.66
Sep 4, 2013	42.01	42.17	41.44	41.78	42,581,900	41.78
Sep 3, 2013	41.84	42.16	41.51	41.87	48,774,900	41.87
Aug 30, 2013	42.02	42.26	41.06	41.29	67,735,100	41.29
Aug 29, 2013	40.89	41.78	40.80	41.28	58,303,400	41.28
Aug 28, 2013	39.96	40.85	39.88	40.55	57,918,200	40.55
Aug 27, 2013	40.68	41.20	39.42	39.64	72,695,100	39.64
Aug 26, 2013	40.90	41.94	40.62	41.34	94,162,400	41.34
Aug 23, 2013	39.00	40.63	38.93	40.55	86,442,300	40.55
Aug 22, 2013	38.37	38.75	38.34	38.55	21,931,200	38.55
Aug 21, 2013	38.38	38.85	38.15	38.32	46,116,900	38.32
Aug 20, 2013	38.35	38.58	37.69	38.41	57,995,200	38.41
Aug 19, 2013	37.43	38.28	37.14	37.81	57,609,600	37.81
Aug 16, 2013	36.97	37.49	36.90	37.08	45,840,800	37.08
Aug 15, 2013	36.36	37.07	36.02	36.56	56,521,100	36.56
Aug 14, 2013	36.83	37.55	36.62	36.65	48,423,900	36.65
Aug 13, 2013	38.24	38.32	36.77	37.02	65,379,200	37.02
Aug 12, 2013	38.20	38.50	38.10	38.22	31,161,000	38.22
Aug 9, 2013	38.59	38.74	38.01	38.50	43,532,300	38.50
Aug 8, 2013	39.13	39.19	38.43	38.54	41,301,000	38.54
Aug 7, 2013	38.61	38.94	37.70	38.87	68,854,800	38.87
Aug 6, 2013	39.11	39.25	37.94	38.55	63,950,800	38.55
Aug 5, 2013	38.43	39.32	38.25	39.19	79,994,800	39.19
Aug 2, 2013	37.66	38.49	37.50	38.05	73,058,500	38.05
Aug 1, 2013	37.30	38.29	36.92	37.49	106,066,500	37.49
Jul 31, 2013	37.96	38.31	36.33	36.80	154,828,700	36.80
Jul 30, 2013	35.65	37.96	35.32	37.63	173,582,800	37.63
Jul 29, 2013	34.07	35.63	34.01	35.43	124,718,800	35.43
Jul 26, 2013	33.77	34.73	33.56	34.01	136,028,900	34.01
Jul 25, 2013	33.54	34.88	32.75	34.36	365,457,900	34.36
Jul 24, 2013	26.32	26.53	26.05	26.51	82,635,600	26.51
Jul 23, 2013	26.10	26.30	25.97	26.13	28,221,600	26.13
Jul 22, 2013	25.99	26.13	25.72	26.05	27,526,300	26.05
Jul 19, 2013	25.82	26.11	25.60	25.88	46,539,700	25.88
Jul 18, 2013	26.75	26.77	26.12	26.18	24,806,900	26.18
Jul 17, 2013	26.37	26.78	26.30	26.65	21,518,500	26.65
Jul 16, 2013	26.39	26.75	26.01	26.32	30,817,600	26.32
Jul 15, 2013	25.93	26.43	25.65	26.28	24,234,000	26.28
Jul 12, 2013	25.74	25.93	25.55	25.91	16,537,900	25.91
Jul 11, 2013	25.96	26.00	25.45	25.81	26,777,400	25.81
Jul 10, 2013	25.58	25.83	25.47	25.80	26,721,800	25.80
Jul 9, 2013	25.07	25.49	25.03	25.48	30,387,900	25.48
Jul 8, 2013	24.47	25.04	24.42	24.71	27,064,600	24.71
Jul 5, 2013	24.65	24.66	24.20	24.37	20,229,500	24.37
Jul 3, 2013	24.22	24.71	24.15	24.52	10,404,400	24.52
Jul 2, 2013	24.70	24.77	24.30	24.41	18,394,100	24.41
Jul 1, 2013	24.97	25.06	24.62	24.81	20,582,200	24.81
Jun 28, 2013	24.68	24.98	24.42	24.88	96,778,900	24.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On FB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Facebook, Inc. (FB)