FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2018166.88168.12165.77166.36166.3620,228,100
Apr 17, 2018165.83169.00165.66168.66168.6622,743,000
Apr 16, 2018165.72165.78163.39164.83164.8318,119,400
Apr 13, 2018164.58165.70163.77164.52164.5219,990,600
Apr 12, 2018166.98167.45163.10163.87163.8738,263,000
Apr 11, 2018165.36168.65163.25166.32166.3256,144,600
Apr 10, 2018157.93165.98157.01165.04165.0457,889,300
Apr 09, 2018157.82160.53156.04157.93157.9334,915,200
Apr 06, 2018157.73161.42156.81157.20157.2041,644,800
Apr 05, 2018161.56161.57156.65159.34159.3441,449,600
Apr 04, 2018152.03155.56150.51155.10155.1049,885,600
Apr 03, 2018156.55157.39150.81156.11156.1142,543,900
Apr 02, 2018157.81159.20154.11155.39155.3936,796,000
Mar 29, 2018155.15161.42154.14159.79159.7959,434,300
Mar 28, 2018151.65155.88150.80153.03153.0360,029,200
Mar 27, 2018156.31162.85150.75152.22152.2279,117,000
Mar 26, 2018160.82161.10149.02160.06160.06126,116,600
Mar 23, 2018165.44166.60159.02159.39159.3953,609,700
Mar 22, 2018166.13170.27163.72164.89164.8973,743,000
Mar 21, 2018164.80173.40163.30169.39169.39106,598,800
Mar 20, 2018167.47170.20161.95168.15168.15129,851,800
Mar 19, 2018177.01177.17170.06172.56172.5688,140,100
Mar 16, 2018184.49185.33183.41185.09185.0924,403,400
Mar 15, 2018183.24184.00182.19183.86183.8615,614,300
Mar 14, 2018182.60184.25181.85184.19184.1916,821,700
Mar 13, 2018185.61185.99181.11181.88181.8818,067,500
Mar 12, 2018185.23186.10184.22184.76184.7615,301,200
Mar 09, 2018183.91185.51183.21185.23185.2318,526,300
Mar 08, 2018183.56184.40181.45182.34182.3417,225,900
Mar 07, 2018178.74183.82178.07183.71183.7119,097,300
Mar 06, 2018181.78182.38179.11179.78179.7815,086,800
Mar 05, 2018176.20181.15175.89180.40180.4016,189,300
Mar 02, 2018173.29177.11172.99176.62176.6220,025,900
Mar 01, 2018179.01180.12174.41175.94175.9423,201,600
Feb 28, 2018182.30182.88178.14178.32178.3218,783,000
Feb 27, 2018184.45184.70181.46181.46181.4615,849,800
Feb 26, 2018184.58185.66183.22184.93184.9317,599,700
Feb 23, 2018179.90183.39179.51183.29183.2919,007,300
Feb 22, 2018178.70180.21177.41178.99178.9918,464,200
Feb 21, 2018176.71181.27176.40177.91177.9123,200,800
Feb 20, 2018175.77177.95175.11176.01176.0121,204,900
Feb 16, 2018178.99179.88176.30177.36177.3621,015,600
Feb 15, 2018180.50180.50176.84179.96179.9620,922,100
Feb 14, 2018173.45179.81173.21179.52179.5228,929,700
Feb 13, 2018175.62175.97173.10173.15173.1521,809,400
Feb 12, 2018177.06177.55171.84176.41176.4132,092,100
Feb 09, 2018174.76176.90167.18176.11176.1139,887,600
Feb 08, 2018181.01181.84171.48171.58171.5838,478,300
Feb 07, 2018184.15185.08179.95180.18180.1827,601,900
Feb 06, 2018178.57185.77177.74185.31185.3137,758,500
Feb 05, 2018186.93190.61180.61181.26181.2633,128,200
Feb 02, 2018192.04194.21189.98190.28190.2826,677,500
Feb 01, 2018188.22195.32187.89193.09193.0954,211,300
Jan 31, 2018188.37189.83185.22186.89186.8943,275,100
Jan 30, 2018187.62188.18181.84187.12187.1220,858,600
Jan 29, 2018188.75188.84185.63185.98185.9820,453,200
Jan 26, 2018187.75190.00186.81190.00190.0017,759,200
Jan 25, 2018187.95188.62186.60187.48187.4817,377,700
Jan 24, 2018189.89190.66186.52186.55186.5524,334,500
Jan 23, 2018186.05189.55185.55189.35189.3525,678,800
Jan 22, 2018180.80185.39180.41185.37185.3721,059,500
Jan 19, 2018180.85182.37180.17181.29181.2926,826,500
Jan 18, 2018178.13180.98177.08179.80179.8023,304,900
Jan 17, 2018179.26179.32175.80177.60177.6027,992,400
Jan 16, 2018181.50181.75178.04178.39178.3936,183,800
Jan 12, 2018178.06181.48177.40179.37179.3777,551,300
Jan 11, 2018188.40188.40187.38187.77187.779,588,600
Jan 10, 2018186.94187.89185.63187.84187.8410,529,900
Jan 09, 2018188.70188.80187.10187.87187.8712,393,100
Jan 08, 2018187.20188.90186.33188.28188.2817,994,700
Jan 05, 2018185.59186.90184.93186.85186.8513,574,500
Jan 04, 2018184.90186.21184.10184.33184.3313,880,900
Jan 03, 2018181.88184.78181.33184.67184.6716,886,600
Jan 02, 2018177.68181.58177.55181.42181.4218,151,900
Dec 29, 2017178.00178.85176.46176.46176.4610,261,500
Dec 28, 2017177.95178.94177.68177.92177.9212,220,800
Dec 27, 2017176.55178.44176.26177.62177.629,496,100
Dec 26, 2017176.63177.00174.67175.99175.998,897,300
Dec 22, 2017177.14177.53176.23177.20177.208,509,500
Dec 21, 2017177.94178.68177.05177.45177.4511,600,700
Dec 20, 2017179.81179.81177.36177.89177.8911,860,500
Dec 19, 2017179.95180.08178.22179.51179.5114,920,600
Dec 18, 2017181.01181.30179.75180.82180.8217,265,400
Dec 15, 2017179.02180.49178.36180.18180.1828,463,100
Dec 14, 2017178.29180.36177.68178.39178.3913,591,000
Dec 13, 2017177.30179.16177.25178.30178.3014,615,700
Dec 12, 2017178.60179.18176.60176.96176.9616,854,100
Dec 11, 2017179.30180.22178.80179.04179.0413,168,600
Dec 08, 2017181.53182.28178.74179.00179.0019,883,800
Dec 07, 2017175.80180.39175.80180.14180.1420,404,500
Dec 06, 2017172.50176.77171.90176.06176.0620,255,800
Dec 05, 2017170.45175.38169.01172.83172.8320,184,900
Dec 04, 2017176.29176.57170.79171.47171.4724,459,400
Dec 01, 2017176.03177.48172.34175.10175.1020,182,500
Nov 30, 2017176.85178.28175.20177.18177.1825,307,600
Nov 29, 2017181.89181.97174.00175.13175.1341,933,500
Nov 28, 2017183.51184.25182.09182.42182.4214,379,700
Nov 27, 2017182.56183.73181.99183.03183.0312,344,500
Nov 24, 2017180.40183.15180.29182.78182.789,426,300
Nov 22, 2017181.30181.73180.44180.87180.8710,376,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...