U.S. markets open in 8 hours 42 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
329.66-6.85 (-2.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021334.53336.15329.00329.66329.6623,025,100
Jun 17, 2021330.49337.98330.15336.51336.5117,794,100
Jun 16, 2021336.70337.55328.72331.08331.0817,232,200
Jun 15, 2021336.99339.92335.03336.75336.7515,795,200
Jun 14, 2021331.90336.82329.81336.77336.7712,250,800
Jun 11, 2021332.58332.83328.93331.26331.2613,587,900
Jun 10, 2021330.79333.94328.55332.46332.4613,240,200
Jun 09, 2021335.74336.80330.00330.25330.2513,727,900
Jun 08, 2021336.70338.30332.24333.68333.6814,580,500
Jun 07, 2021329.48337.69328.93336.58336.5820,136,700
Jun 04, 2021325.90332.46325.18330.35330.3513,282,200
Jun 03, 2021325.78327.38323.48326.04326.0412,610,800
Jun 02, 2021330.38331.87327.12329.15329.1511,654,300
Jun 01, 2021330.15331.42326.64329.13329.1311,765,900
May 28, 2021331.00332.87328.33328.73328.7312,037,400
May 27, 2021328.00333.78326.76332.75332.7520,477,700
May 26, 2021328.35329.83325.82327.66327.669,686,900
May 25, 2021327.08329.18324.80327.79327.7916,437,000
May 24, 2021318.21325.95318.03324.63324.6316,445,400
May 21, 2021319.29319.93315.81316.23316.2313,600,900
May 20, 2021313.58319.25313.16318.61318.6117,320,200
May 19, 2021304.19314.66303.57313.59313.5919,106,200
May 18, 2021315.59316.50309.81309.96309.9614,522,400
May 17, 2021313.55315.68311.58315.46315.4615,401,300
May 14, 2021309.54316.85309.08315.94315.9419,245,700
May 13, 2021306.08308.86302.77305.26305.2618,079,200
May 12, 2021301.13304.96298.19302.55302.5524,645,500
May 11, 2021300.75306.84299.69306.53306.5318,920,100
May 10, 2021314.35314.58304.83305.97305.9724,239,200
May 07, 2021322.38322.94318.75319.08319.0815,916,700
May 06, 2021314.52320.24313.27320.02320.0219,012,200
May 05, 2021318.19321.06314.49315.02315.0215,577,600
May 04, 2021320.02322.19313.12318.36318.3624,032,600
May 03, 2021326.17328.55321.84322.58322.5818,719,500
Apr 30, 2021326.14329.82324.50325.08325.0826,332,400
Apr 29, 2021330.12331.81321.61329.51329.5156,526,800
Apr 28, 2021307.36310.92305.37307.10307.1033,907,200
Apr 27, 2021304.28305.34301.11303.57303.5715,309,300
Apr 26, 2021303.34305.80301.56303.04303.0416,172,600
Apr 23, 2021298.76302.59297.15301.13301.1317,536,800
Apr 22, 2021301.33302.92296.04296.52296.5216,375,400
Apr 21, 2021301.95301.98297.39301.47301.4714,863,500
Apr 20, 2021301.99305.10297.21302.65302.6516,796,400
Apr 19, 2021305.01307.70300.56302.24302.2414,553,500
Apr 16, 2021308.17308.95304.61306.18306.1813,059,200
Apr 15, 2021306.34310.14304.10307.82307.8214,558,300
Apr 14, 2021307.30308.03301.95302.82302.8217,421,400
Apr 13, 2021312.21314.43309.32309.76309.7614,036,900
Apr 12, 2021311.05312.15307.93311.54311.5410,881,900
Apr 09, 2021311.40314.74310.33312.46312.4615,988,600
Apr 08, 2021314.85315.88310.05313.02313.0220,894,100
Apr 07, 2021306.34314.25305.50313.09313.0922,855,200
Apr 06, 2021308.84311.35305.25306.26306.2617,335,200
Apr 05, 2021300.89310.77300.68308.91308.9128,237,000
Apr 01, 2021298.40302.40296.60298.66298.6617,616,000
Mar 31, 2021289.99296.50288.61294.53294.5319,498,200
Mar 30, 2021289.83292.47286.70288.00288.0017,474,500
Mar 29, 2021285.77293.18284.70290.82290.8221,718,800
Mar 26, 2021278.30284.50277.77283.02283.0217,629,200
Mar 25, 2021280.98288.06277.75278.74278.7424,505,600
Mar 24, 2021291.00291.72281.16282.14282.1418,675,000
Mar 23, 2021293.15298.00289.81290.63290.6323,000,900
Mar 22, 2021290.45299.71286.75293.54293.5428,273,100
Mar 19, 2021281.22292.80281.20290.11290.1138,930,500
Mar 18, 2021279.87285.19278.28278.62278.6218,728,300
Mar 17, 2021275.71286.23275.41284.01284.0121,315,000
Mar 16, 2021276.08282.14274.80279.28279.2822,437,700
Mar 15, 2021269.08275.96268.50273.75273.7516,844,800
Mar 12, 2021269.14269.74264.02268.40268.4020,600,200
Mar 11, 2021268.11277.90267.82273.88273.8821,834,000
Mar 10, 2021268.64268.97262.87264.90264.9014,210,300
Mar 09, 2021261.18268.53259.81265.74265.7422,039,700
Mar 08, 2021265.55265.58255.05255.31255.3118,391,800
Mar 05, 2021260.67265.45255.61264.28264.2826,820,100
Mar 04, 2021256.47266.49253.50257.64257.6431,626,500
Mar 03, 2021260.29260.99255.10255.41255.4115,513,500
Mar 02, 2021265.78266.71258.65259.00259.0015,191,700
Mar 01, 2021260.82266.65257.90264.91264.9122,157,300
Feb 26, 2021256.47265.55256.47257.62257.6226,619,500
Feb 25, 2021262.30266.94254.04254.69254.6919,053,100
Feb 24, 2021262.33266.38258.39264.31264.3115,736,100
Feb 23, 2021259.50267.46254.96265.86265.8621,924,600
Feb 22, 2021257.95263.07257.53260.33260.3317,434,900
Feb 19, 2021269.86270.27260.15261.56261.5625,622,600
Feb 18, 2021269.57271.95266.03269.39269.3915,249,100
Feb 17, 2021271.24273.97269.58273.57273.5712,763,200
Feb 16, 2021270.80276.60270.05273.97273.9715,417,200
Feb 12, 2021270.52271.18268.34270.50270.509,097,600
Feb 11, 2021271.89273.58268.49270.39270.3912,828,600
Feb 10, 2021272.45273.80267.72271.87271.8714,687,200
Feb 09, 2021266.44273.39265.75269.45269.4514,613,400
Feb 08, 2021268.75269.86265.00266.58266.5813,755,200
Feb 05, 2021266.80269.17265.67268.10268.1012,454,400
Feb 04, 2021267.01268.16264.00266.49266.4916,060,000
Feb 03, 2021265.62269.20263.84266.65266.6514,223,400
Feb 02, 2021264.00268.85263.27267.08267.0817,320,800
Feb 01, 2021259.52264.17254.91262.01262.0122,914,300
Jan 29, 2021265.30266.56254.85258.33258.3330,389,500
Jan 28, 2021277.18286.79264.70265.00265.0037,758,800
Jan 27, 2021282.53283.45268.12272.14272.1435,346,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...