U.S. Markets open in 48 mins.

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
148.24+0.18 (+0.12%)
At close: 4:00PM EDT

148.56 0.32 (0.22%)
Pre-Market: 8:31AM EDT

People also watch
TWTRNFLXGOOGTSLAAAPL
DateOpenHighLowCloseAdj Close*Volume
May 22, 2017148.08148.59147.69148.24148.2412,460,200
May 19, 2017148.45149.39147.96148.06148.0616,187,900
May 18, 2017144.72148.15144.51147.66147.6623,031,600
May 17, 2017148.00148.67144.42144.85144.8528,300,100
May 16, 2017150.11150.21149.03149.78149.7814,550,800
May 15, 2017150.17151.48149.77150.19150.1915,064,700
May 12, 2017150.40150.46149.63150.33150.339,598,200
May 11, 2017150.31150.65149.41150.04150.0411,841,900
May 10, 2017150.23150.52148.86150.29150.2912,080,700
May 09, 2017151.49152.59150.21150.48150.4817,453,900
May 08, 2017150.71151.08149.74151.06151.0615,827,500
May 05, 2017151.45151.63149.79150.24150.2417,148,500
May 04, 2017150.17151.52148.72150.85150.8536,225,500
May 03, 2017153.60153.60151.34151.80151.8029,782,500
May 02, 2017153.34153.44151.66152.78152.7821,870,400
May 01, 2017151.74152.57151.42152.46152.4625,218,300
Apr 28, 2017149.50151.53149.07150.25150.2530,652,200
Apr 27, 2017146.67147.75146.14147.70147.7011,275,100
Apr 26, 2017147.09147.59146.09146.56146.5612,395,000
Apr 25, 2017145.79147.15145.79146.49146.4917,767,500
Apr 24, 2017144.96145.67144.34145.47145.4714,407,200
Apr 21, 2017143.90144.17142.27143.68143.6812,382,000
Apr 20, 2017142.95144.25142.69143.80143.8015,968,200
Apr 19, 2017141.35143.04141.27142.27142.2715,563,900
Apr 18, 2017141.27141.91140.61140.96140.9614,807,500
Apr 17, 2017139.76141.55139.75141.42141.4211,519,700
Apr 13, 2017139.62140.58139.33139.39139.3910,965,600
Apr 12, 2017139.72140.40139.44139.58139.5811,612,500
Apr 11, 2017140.80141.03138.81139.92139.9216,638,100
Apr 10, 2017141.00141.43140.63141.04141.049,039,400
Apr 07, 2017141.20141.55140.24140.78140.7811,818,300
Apr 06, 2017142.11142.22140.91141.17141.1715,103,400
Apr 05, 2017142.26143.44141.29141.85141.8517,158,100
Apr 04, 2017141.86142.09141.27141.73141.7312,948,600
Apr 03, 2017141.93142.47140.82142.28142.2813,564,000
Mar 31, 2017142.31142.63141.89142.05142.0511,478,300
Mar 30, 2017142.40142.95141.85142.41142.4112,404,000
Mar 29, 2017141.99142.86141.43142.65142.6516,527,600
Mar 28, 2017140.36141.95140.01141.76141.7614,679,400
Mar 27, 2017139.05140.65138.77140.32140.3212,800,500
Mar 24, 2017140.08141.02139.76140.34140.3416,664,700
Mar 23, 2017139.48140.39139.09139.53139.5313,022,800
Mar 22, 2017137.93139.79137.60139.59139.5917,055,400
Mar 21, 2017141.15142.31138.40138.51138.5129,894,800
Mar 20, 2017139.71140.19139.25139.94139.9412,099,500
Mar 17, 2017140.34140.34139.70139.84139.8420,592,800
Mar 16, 2017140.20140.25139.73139.99139.9913,612,900
Mar 15, 2017139.29140.10138.49139.72139.7219,344,800
Mar 14, 2017139.46139.46138.52139.32139.3212,944,000
Mar 13, 2017138.71139.68138.67139.60139.6010,955,500
Mar 10, 2017138.91139.49138.22138.79138.7916,314,100
Mar 09, 2017137.72138.57137.40138.24138.2415,535,300
Mar 08, 2017137.15137.99137.05137.72137.7210,184,500
Mar 07, 2017137.03138.37136.99137.30137.3013,527,100
Mar 06, 2017136.88137.83136.51137.42137.4212,748,200
Mar 03, 2017136.63137.33136.08137.17137.1711,160,600
Mar 02, 2017137.09137.82136.31136.76136.7612,294,800
Mar 01, 2017136.47137.48136.30137.42137.4216,257,000
Feb 28, 2017136.79136.81134.75135.54135.5416,112,100
Feb 27, 2017135.26137.18135.02136.41136.4114,306,700
Feb 24, 2017134.16135.62134.16135.44135.4412,625,700
Feb 23, 2017135.89136.12134.33135.36135.3618,422,500
Feb 22, 2017133.60136.79133.46136.12136.1227,360,100
Feb 21, 2017133.50133.91132.90133.72133.7214,759,100
Feb 17, 2017133.50134.09133.17133.53133.5312,276,500
Feb 16, 2017133.07133.87133.02133.84133.8412,831,100
Feb 15, 2017133.45133.70132.66133.44133.4413,226,500
Feb 14, 2017134.10134.23132.55133.85133.8514,364,900
Feb 13, 2017134.70134.70133.70134.05134.0513,526,200
Feb 10, 2017134.10134.94133.68134.19134.1915,061,900
Feb 09, 2017134.49134.50133.31134.14134.1416,470,600
Feb 08, 2017132.60134.44132.44134.20134.2022,390,600
Feb 07, 2017132.24133.00131.66131.84131.8414,596,400
Feb 06, 2017130.98132.06130.30132.06132.0617,058,500
Feb 03, 2017131.24132.85130.76130.98130.9824,804,900
Feb 02, 2017133.22135.49130.40130.84130.8454,366,400
Feb 01, 2017132.25133.49130.68133.23133.2350,139,800
Jan 31, 2017130.17130.66129.52130.32130.3219,790,500
Jan 30, 2017131.58131.58129.60130.98130.9818,956,100
Jan 27, 2017132.68132.95131.08132.18132.1819,539,500
Jan 26, 2017131.63133.14131.44132.78132.7820,020,100
Jan 25, 2017130.00131.74129.77131.48131.4818,731,300
Jan 24, 2017129.38129.90128.38129.37129.3715,162,700
Jan 23, 2017127.31129.25126.95128.93128.9316,593,600
Jan 20, 2017128.10128.48126.78127.04127.0419,097,200
Jan 19, 2017128.23128.35127.45127.55127.5512,195,500
Jan 18, 2017128.41128.43126.84127.92127.9213,145,900
Jan 17, 2017128.04128.34127.40127.87127.8715,294,500
Jan 13, 2017127.49129.27127.37128.34128.3424,884,300
Jan 12, 2017125.61126.73124.80126.62126.6218,653,900
Jan 11, 2017124.35126.12124.06126.09126.0918,356,500
Jan 10, 2017124.82125.50124.28124.35124.3517,324,600
Jan 09, 2017123.55125.43123.04124.90124.9022,861,600
Jan 06, 2017120.98123.88120.03123.41123.4128,545,300
Jan 05, 2017118.86120.95118.32120.67120.6719,492,200
Jan 04, 2017117.55119.66117.29118.69118.6919,630,900
Jan 03, 2017116.03117.84115.51116.86116.8620,663,900
Dec 30, 2016116.60116.83114.77115.05115.0518,684,100
Dec 29, 2016117.00117.53116.06116.35116.359,934,900
Dec 28, 2016118.19118.25116.65116.92116.9212,087,400
*Close price adjusted for dividends and splits.
Loading more data...