FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2019185.01188.42184.41188.16188.1619,796,757
Jun 14, 2019180.51181.84180.00181.33181.3316,744,600
Jun 13, 2019175.53178.03174.61177.47177.4712,253,600
Jun 12, 2019178.38179.27172.88175.04175.0417,699,800
Jun 11, 2019178.48179.98176.79178.10178.1015,266,600
Jun 10, 2019174.75177.86173.80174.82174.8214,767,900
Jun 07, 2019170.17173.87168.84173.35173.3516,917,300
Jun 06, 2019168.30169.70167.23168.33168.3312,446,400
Jun 05, 2019167.48168.72164.63168.17168.1719,758,300
Jun 04, 2019163.71168.28160.84167.50167.5046,044,300
Jun 03, 2019175.00175.05161.01164.15164.1556,059,600
May 31, 2019180.28180.54177.16177.47177.4715,226,500
May 30, 2019183.08183.48180.89183.01183.018,581,500
May 29, 2019183.50184.56181.35182.19182.1912,797,700
May 28, 2019181.54184.71181.45184.31184.3114,843,300
May 24, 2019182.33183.63180.83181.06181.068,807,700
May 23, 2019182.42183.90179.67180.87180.8712,768,800
May 22, 2019184.73186.74183.61185.32185.329,213,800
May 21, 2019184.57185.70183.89184.82184.827,502,800
May 20, 2019181.88184.23181.37182.72182.7210,352,000
May 17, 2019184.84187.58184.28185.30185.3010,485,400
May 16, 2019185.05188.58185.05186.99186.9912,953,100
May 15, 2019180.42187.28180.02186.27186.2716,746,900
May 14, 2019182.52183.49178.10180.73180.7317,628,100
May 13, 2019183.50185.43180.84181.54181.5416,833,300
May 10, 2019188.25190.00184.59188.34188.3412,578,500
May 09, 2019187.20189.77186.26188.65188.6512,967,000
May 08, 2019189.39190.72188.55189.54189.5412,505,700
May 07, 2019192.54192.90187.85189.77189.7716,253,000
May 06, 2019191.24194.28190.55193.88193.8813,994,900
May 03, 2019194.38196.16193.71195.47195.4714,575,400
May 02, 2019193.00194.00189.75192.53192.5313,209,500
May 01, 2019194.78196.18193.01193.03193.0315,996,600
Apr 30, 2019194.19197.39192.28193.40193.4023,494,700
Apr 29, 2019190.95195.41190.65194.78194.7819,641,300
Apr 26, 2019192.50192.90189.09191.49191.4922,075,000
Apr 25, 2019196.98198.48192.12193.26193.2654,148,800
Apr 24, 2019184.49185.14181.65182.58182.5837,289,900
Apr 23, 2019182.74184.22181.48183.78183.7819,954,800
Apr 22, 2019178.25181.67178.25181.44181.4413,389,900
Apr 18, 2019178.80178.88177.34178.28178.2811,655,600
Apr 17, 2019179.60180.74178.36178.78178.789,973,700
Apr 16, 2019179.00180.17178.30178.87178.8711,215,200
Apr 15, 2019178.50180.50176.87179.65179.6510,834,800
Apr 12, 2019178.00179.63177.95179.10179.1012,329,800
Apr 11, 2019178.24178.40177.00177.51177.518,071,000
Apr 10, 2019178.18178.79176.54177.82177.8211,701,500
Apr 09, 2019175.62179.19175.55177.58177.5819,751,000
Apr 08, 2019175.21175.50174.23174.93174.937,297,400
Apr 05, 2019176.88177.00175.10175.72175.729,594,100
Apr 04, 2019176.02178.00175.53176.02176.0217,847,700
Apr 03, 2019174.50177.96172.95173.54173.5427,590,100
Apr 02, 2019170.14174.90169.55174.20174.2023,946,500
Apr 01, 2019167.83168.90167.28168.70168.7010,381,500
Mar 29, 2019166.39167.19164.81166.69166.6913,455,500
Mar 28, 2019164.57166.72163.33165.55165.5510,689,200
Mar 27, 2019167.85168.94164.79165.87165.8710,620,300
Mar 26, 2019167.35169.45166.35167.68167.6815,437,900
Mar 25, 2019163.00166.54162.00166.29166.2912,631,200
Mar 22, 2019165.65167.42164.09164.34164.3416,389,200
Mar 21, 2019164.89166.39163.75166.08166.0816,223,000
Mar 20, 2019161.50166.12161.24165.44165.4420,211,500
Mar 19, 2019161.48163.82160.82161.57161.5725,611,500
Mar 18, 2019163.57163.90159.28160.47160.4737,524,200
Mar 15, 2019167.16167.58162.51165.98165.9837,135,400
Mar 14, 2019169.76171.15168.16170.17170.1718,037,400
Mar 13, 2019172.32174.03172.12173.37173.3711,973,300
Mar 12, 2019172.09173.80171.22171.92171.9212,155,300
Mar 11, 2019171.60174.30171.58172.07172.0718,884,000
Mar 08, 2019166.20169.62165.97169.60169.6013,184,800
Mar 07, 2019171.50171.74167.61169.13169.1318,205,400
Mar 06, 2019172.90173.57171.27172.51172.5121,531,700
Mar 05, 2019167.37171.88166.55171.26171.2628,187,900
Mar 04, 2019163.90167.50163.83167.37167.3718,894,700
Mar 01, 2019162.60163.13161.69162.28162.2811,097,800
Feb 28, 2019162.37163.50160.86161.45161.4511,114,200
Feb 27, 2019162.90163.93160.41162.81162.8112,697,500
Feb 26, 2019164.34166.24163.80164.13164.1313,784,100
Feb 25, 2019163.07166.07162.90164.62164.6218,737,100
Feb 22, 2019160.58162.41160.31161.89161.8915,858,500
Feb 21, 2019161.93162.24159.59160.04160.0415,607,800
Feb 20, 2019162.25163.72161.25162.56162.5611,770,700
Feb 19, 2019160.50164.15160.33162.29162.2914,345,400
Feb 15, 2019164.51164.70160.86162.50162.5015,504,400
Feb 14, 2019163.19164.87162.25163.95163.9512,755,200
Feb 13, 2019165.38166.22163.73164.07164.0714,205,100
Feb 12, 2019166.86168.34164.50165.04165.0416,292,300
Feb 11, 2019167.90168.30165.08165.79165.7912,811,200
Feb 08, 2019164.47167.37164.21167.33167.3312,561,400
Feb 07, 2019168.20169.24165.25166.38166.3817,517,600
Feb 06, 2019171.20172.47169.27170.49170.4913,281,200
Feb 05, 2019169.15171.98168.69171.16171.1622,557,000
Feb 04, 2019165.70169.30163.62169.25169.2520,036,000
Feb 01, 2019165.84169.10165.66165.71165.7130,806,500
Jan 31, 2019165.60171.68165.00166.69166.6977,233,600
Jan 30, 2019146.22150.95145.70150.42150.4244,613,200
Jan 29, 2019148.09148.10143.43144.19144.1917,632,100
Jan 28, 2019148.05148.96146.21147.47147.4715,508,500
Jan 25, 2019147.48149.83146.54149.01149.0122,237,200
Jan 24, 2019144.64146.44142.52145.83145.8320,955,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...