U.S. Markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
249.12-0.71 (-0.28%)
At close: 4:00PM EDT

249.25 +0.13 (0.05%)
After hours: 7:58PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2020250.19252.27247.77249.12249.1213,050,100
Aug 04, 2020251.56252.80247.43249.83249.8317,183,500
Aug 03, 2020252.65255.40250.33251.96251.9623,124,900
Jul 31, 2020255.82255.85249.00253.67253.6753,030,000
Jul 30, 2020230.22234.89229.00234.50234.5020,615,300
Jul 29, 2020231.14233.70230.31233.29233.2913,588,300
Jul 28, 2020234.63234.96229.83230.12230.1214,170,100
Jul 27, 2020231.46234.95230.83233.50233.5013,163,100
Jul 24, 2020230.19233.49226.90230.71230.7118,325,800
Jul 23, 2020239.63242.42231.75232.60232.6021,771,800
Jul 22, 2020240.26241.90238.12239.87239.8715,427,900
Jul 21, 2020246.22246.91240.08241.75241.7519,409,700
Jul 20, 2020240.06246.05235.64245.42245.4220,872,200
Jul 17, 2020241.00244.16237.86242.03242.0318,152,400
Jul 16, 2020238.00241.76236.33240.93240.9318,880,700
Jul 15, 2020241.55244.82238.05240.28240.2819,133,600
Jul 14, 2020236.76240.33232.03239.73239.7323,378,100
Jul 13, 2020247.01250.15238.42239.00239.0024,674,900
Jul 10, 2020243.69245.49239.32245.07245.0722,982,700
Jul 09, 2020245.00246.53239.24244.50244.5022,174,900
Jul 08, 2020238.11246.99236.59243.58243.5829,791,300
Jul 07, 2020239.41247.65238.82240.86240.8627,887,800
Jul 06, 2020233.76240.40232.27240.28240.2826,206,200
Jul 02, 2020239.00240.00232.61233.42233.4230,633,600
Jul 01, 2020228.50239.00227.56237.55237.5543,399,700
Jun 30, 2020220.59227.50218.47227.07227.0733,927,100
Jun 29, 2020209.75220.75207.11220.64220.6458,514,300
Jun 26, 2020232.64233.09215.40216.08216.0876,343,900
Jun 25, 2020234.62237.30232.74235.68235.6818,704,300
Jun 24, 2020241.20243.22232.68234.02234.0220,834,900
Jun 23, 2020241.28245.19239.86242.24242.2424,017,900
Jun 22, 2020238.56240.70236.91239.22239.2218,917,800
Jun 19, 2020237.79240.83235.55238.79238.7930,081,300
Jun 18, 2020234.99236.14232.15235.94235.9415,782,500
Jun 17, 2020235.00237.59231.73235.53235.5319,552,800
Jun 16, 2020237.14238.46233.00235.65235.6515,236,700
Jun 15, 2020225.09233.77224.80232.50232.5015,340,300
Jun 12, 2020229.90231.66224.50228.58228.5822,071,700
Jun 11, 2020229.94232.89223.55224.43224.4326,708,200
Jun 10, 2020240.96241.21235.28236.73236.7320,720,700
Jun 09, 2020231.52239.77230.41238.67238.6727,462,900
Jun 08, 2020229.03231.55227.41231.40231.4015,466,500
Jun 05, 2020226.71231.35225.31230.77230.7716,750,400
Jun 04, 2020229.56231.63224.61226.29226.2917,041,500
Jun 03, 2020232.11232.65228.53230.16230.1615,380,300
Jun 02, 2020230.94233.00226.56232.72232.7220,919,000
Jun 01, 2020224.59232.44223.50231.91231.9118,223,800
May 29, 2020225.20227.49222.88225.09225.0923,322,500
May 28, 2020224.30231.63224.00225.46225.4629,377,200
May 27, 2020229.07230.56221.13229.14229.1434,697,600
May 26, 2020239.77240.90231.67232.20232.2033,178,300
May 22, 2020231.51235.99228.74234.91234.9133,925,600
May 21, 2020234.72237.20231.20231.39231.3947,782,600
May 20, 2020223.50231.34223.19229.97229.9750,162,900
May 19, 2020213.27220.49212.83216.88216.8831,843,200
May 18, 2020212.15214.64210.94213.19213.1920,167,400
May 15, 2020205.27211.34204.12210.88210.8819,383,200
May 14, 2020202.56206.93200.69206.81206.8117,178,900
May 13, 2020209.43210.78202.11205.10205.1020,684,600
May 12, 2020213.29215.28210.00210.10210.1014,704,600
May 11, 2020210.89215.00210.37213.18213.1812,911,900
May 08, 2020212.24213.21210.85212.35212.3512,524,000
May 07, 2020211.16211.60209.04211.26211.2615,152,000
May 06, 2020208.12211.60206.66208.47208.4721,857,000
May 05, 2020207.02210.38206.50207.07207.0721,071,200
May 04, 2020200.20205.91198.76205.26205.2619,250,700
May 01, 2020201.60207.28199.05202.27202.2730,415,600
Apr 30, 2020206.92209.69201.57204.71204.7146,173,300
Apr 29, 2020190.93196.91190.00194.19194.1945,954,500
Apr 28, 2020188.66189.20182.56182.91182.9121,731,000
Apr 27, 2020192.66193.75187.41187.50187.5029,197,800
Apr 24, 2020183.23190.41180.83190.07190.0728,868,500
Apr 23, 2020184.08187.05183.15185.13185.1321,426,600
Apr 22, 2020178.45184.78178.14182.28182.2833,369,900
Apr 21, 2020175.25175.38168.34170.80170.8024,850,500
Apr 20, 2020177.41180.50176.77178.24178.2416,110,700
Apr 17, 2020179.20180.28176.66179.24179.2420,974,800
Apr 16, 2020177.95178.05172.51176.25176.2523,593,200
Apr 15, 2020175.19178.19172.82176.97176.9717,423,000
Apr 14, 2020178.98181.23176.62178.17178.1721,011,800
Apr 13, 2020173.67175.00169.45174.79174.7919,355,400
Apr 09, 2020175.90177.08171.57175.19175.1923,534,300
Apr 08, 2020171.25175.00167.74174.28174.2821,664,200
Apr 07, 2020171.79173.39166.01168.83168.8331,411,900
Apr 06, 2020160.15166.20158.51165.55165.5528,453,600
Apr 03, 2020157.15157.91150.83154.18154.1825,983,300
Apr 02, 2020159.10161.35155.92158.19158.1920,886,300
Apr 01, 2020161.62164.15158.04159.60159.6019,507,600
Mar 31, 2020165.48170.93164.20166.80166.8023,676,300
Mar 30, 2020159.18166.75158.06165.95165.9522,515,200
Mar 27, 2020158.20160.09154.75156.79156.7924,879,900
Mar 26, 2020158.25164.00157.02163.34163.3426,556,800
Mar 25, 2020158.92162.99153.06156.21156.2135,184,300
Mar 24, 2020155.21161.31152.57160.98160.9830,440,400
Mar 23, 2020149.66152.31142.25148.10148.1029,830,800
Mar 20, 2020156.02159.27148.00149.73149.7332,568,400
Mar 19, 2020146.62159.93144.80153.13153.1339,862,300
Mar 18, 2020139.75148.18137.10146.96146.9637,553,100
Mar 17, 2020150.74153.94140.00149.42149.4234,255,600
Mar 16, 2020152.32159.13143.10146.01146.0139,120,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...