FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019180.84183.13176.66177.75177.7517,323,400
Aug 22, 2019183.43184.11179.91182.04182.0410,821,400
Aug 21, 2019185.00185.90183.14183.55183.558,398,200
Aug 20, 2019185.45186.00182.39183.81183.8110,083,400
Aug 19, 2019186.01187.50184.85186.17186.179,691,200
Aug 16, 2019183.75185.10182.36183.70183.7012,654,600
Aug 15, 2019180.95183.20180.03182.59182.5912,925,900
Aug 14, 2019185.80185.99179.31179.71179.7118,903,700
Aug 13, 2019185.52191.38185.37188.45188.4513,577,000
Aug 12, 2019186.85187.59184.46185.37185.3710,936,300
Aug 09, 2019190.00190.98187.12187.85187.8511,058,800
Aug 08, 2019186.62190.34184.05190.16190.1614,828,900
Aug 07, 2019183.60186.37181.22185.15185.1515,833,200
Aug 06, 2019183.69185.79183.09184.51184.5118,035,700
Aug 05, 2019184.69185.67179.34181.73181.7323,086,700
Aug 02, 2019191.10192.62188.07189.02189.0215,297,000
Aug 01, 2019194.17198.47190.88192.73192.7317,777,000
Jul 31, 2019196.95198.76192.68194.23194.2314,593,500
Jul 30, 2019195.39198.71193.50197.04197.0411,903,600
Jul 29, 2019199.00199.63195.30195.94195.9416,530,800
Jul 26, 2019200.19202.88196.25199.75199.7524,434,000
Jul 25, 2019206.70208.66198.26200.71200.7139,889,900
Jul 24, 2019197.63204.81197.22204.66204.6632,532,500
Jul 23, 2019202.84204.24200.96202.36202.3614,583,700
Jul 22, 2019199.91202.57198.81202.32202.3213,589,000
Jul 19, 2019202.18202.33198.07198.36198.3612,098,300
Jul 18, 2019200.15202.47199.38200.78200.7811,956,600
Jul 17, 2019204.18204.36201.59201.80201.8012,083,700
Jul 16, 2019203.89205.47203.10203.84203.8412,132,700
Jul 15, 2019204.25205.33201.82203.91203.9116,030,300
Jul 12, 2019199.68205.30199.16204.87204.8715,366,300
Jul 11, 2019203.26203.80200.21201.23201.2313,678,500
Jul 10, 2019200.00202.96199.67202.73202.7320,571,700
Jul 09, 2019194.97199.46194.89199.21199.2114,698,600
Jul 08, 2019195.19196.68193.64195.76195.769,723,900
Jul 05, 2019196.18197.07194.17196.40196.4011,164,100
Jul 03, 2019194.16197.40194.16197.20197.2010,246,100
Jul 02, 2019193.00195.00192.71195.00195.009,050,000
Jul 01, 2019195.21195.28191.93193.00193.0014,204,700
Jun 28, 2019190.55193.20189.94193.00193.0016,378,900
Jun 27, 2019189.88198.88188.27189.50189.5011,159,000
Jun 26, 2019189.54190.76187.31187.66187.6612,808,600
Jun 25, 2019192.88193.14188.13188.84188.8416,750,300
Jun 24, 2019192.42193.98191.57192.60192.6015,509,000
Jun 21, 2019188.75192.00188.75191.14191.1422,751,200
Jun 20, 2019190.95191.16187.64189.53189.5314,635,700
Jun 19, 2019187.00188.10184.55187.48187.4821,417,100
Jun 18, 2019194.00194.53187.28188.47188.4737,571,400
Jun 17, 2019185.01189.50184.41189.01189.0129,459,900
Jun 14, 2019180.51181.84180.00181.33181.3316,773,700
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, 2019174.50177.96172.95173.54173.5427,391,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...