FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019196.40196.80193.17194.11194.1118,806,020
Dec 12, 2019202.35203.66194.10196.75196.7523,734,800
Dec 11, 2019200.28202.63200.28202.26202.268,036,800
Dec 10, 2019201.66202.05200.15200.87200.879,475,700
Dec 09, 2019200.65203.14200.21201.34201.3411,954,800
Dec 06, 2019200.50201.57200.06201.05201.0512,270,600
Dec 05, 2019199.86201.29198.21199.36199.369,740,400
Dec 04, 2019200.00200.03198.05198.71198.718,456,300
Dec 03, 2019197.60198.93195.08198.82198.8211,595,300
Dec 02, 2019202.13202.18198.05199.70199.7011,503,400
Nov 29, 2019201.60203.80201.21201.64201.647,985,200
Nov 27, 2019199.90203.14199.42202.00202.0012,736,600
Nov 26, 2019200.00200.15198.04198.97198.9711,735,500
Nov 25, 2019199.52200.97199.25199.79199.7915,272,300
Nov 22, 2019198.38199.30197.62198.82198.829,959,800
Nov 21, 2019197.42199.09196.86197.93197.9312,131,000
Nov 20, 2019198.58199.59195.43197.51197.5112,355,400
Nov 19, 2019197.40200.00196.86199.32199.3219,056,800
Nov 18, 2019194.56198.63193.05197.40197.4016,167,200
Nov 15, 2019194.26195.30193.38195.10195.1011,524,300
Nov 14, 2019192.93194.03191.45193.15193.159,040,500
Nov 13, 2019194.70195.70192.74193.19193.1910,860,700
Nov 12, 2019190.00195.06189.74194.47194.4717,615,500
Nov 11, 2019189.93190.08188.54189.61189.618,631,200
Nov 08, 2019190.00192.34189.70190.84190.8410,760,800
Nov 07, 2019191.91193.44189.47190.42190.4213,473,000
Nov 06, 2019194.03194.37191.35191.55191.5510,973,000
Nov 05, 2019195.37195.75193.60194.32194.329,942,000
Nov 04, 2019194.55197.37193.81194.72194.7216,371,300
Nov 01, 2019192.85194.11189.91193.62193.6221,711,800
Oct 31, 2019196.70198.09188.25191.65191.6542,286,500
Oct 30, 2019189.56190.45185.98188.25188.2528,734,600
Oct 29, 2019191.69192.53188.47189.31189.3113,574,900
Oct 28, 2019187.20189.53185.08189.40189.4013,657,900
Oct 25, 2019185.83189.00185.09187.89187.898,061,200
Oct 24, 2019184.62186.73182.80186.38186.3811,413,500
Oct 23, 2019182.01186.38182.00186.15186.1512,300,400
Oct 22, 2019190.00190.65181.50182.34182.3419,537,600
Oct 21, 2019187.04189.91186.75189.76189.768,122,600
Oct 18, 2019190.23191.49183.92185.85185.8516,874,200
Oct 17, 2019190.30190.84188.77190.39190.399,603,000
Oct 16, 2019188.32189.70186.90189.55189.5510,516,900
Oct 15, 2019183.80190.38183.66188.89188.8915,039,100
Oct 14, 2019184.20184.62182.57183.28183.287,006,000
Oct 11, 2019182.15186.49182.14184.19184.1914,930,500
Oct 10, 2019180.32181.61179.17180.03180.038,605,000
Oct 09, 2019179.16180.72177.94179.85179.857,556,900
Oct 08, 2019178.26180.37177.72177.75177.759,466,900
Oct 07, 2019180.00181.18178.09179.68179.689,178,300
Oct 04, 2019179.55180.98178.10180.45180.4510,430,200
Oct 03, 2019175.57179.84173.63179.38179.3816,086,300
Oct 02, 2019174.84176.53173.09174.60174.6016,151,700
Oct 01, 2019179.15179.84174.88175.81175.8117,073,000
Sep 30, 2019177.87178.67176.85178.08178.0810,740,000
Sep 27, 2019180.49180.76175.66177.10177.1014,656,200
Sep 26, 2019181.33181.40177.67180.11180.1116,083,300
Sep 25, 2019181.45183.42177.87182.80182.8018,068,300
Sep 24, 2019187.98188.04180.39181.28181.2818,546,600
Sep 23, 2019189.34190.10185.21186.82186.8213,327,600
Sep 20, 2019190.66193.10188.12189.93189.9319,934,200
Sep 19, 2019188.66191.10188.15190.14190.1410,392,700
Sep 18, 2019188.09189.08186.01188.14188.149,681,900
Sep 17, 2019186.66188.32185.54188.08188.089,671,100
Sep 16, 2019186.93187.79185.77186.22186.228,444,800
Sep 13, 2019187.33187.97186.54187.19187.1911,441,100
Sep 12, 2019189.86190.93187.23187.47187.4711,419,800
Sep 11, 2019186.46189.44186.08188.49188.4911,761,700
Sep 10, 2019187.44188.10184.55186.17186.1715,455,900
Sep 09, 2019187.73188.98185.85188.76188.7614,722,400
Sep 06, 2019190.21190.21186.35187.49187.4915,226,800
Sep 05, 2019188.53191.36187.94190.90190.9013,876,700
Sep 04, 2019184.65187.75183.89187.14187.1411,308,000
Sep 03, 2019184.00185.67182.11182.39182.399,779,400
Aug 30, 2019186.78186.80183.46185.67185.6710,774,500
Aug 29, 2019183.77186.08183.47185.57185.5710,128,700
Aug 28, 2019180.53181.95178.92181.76181.769,386,100
Aug 27, 2019181.93184.04181.01181.30181.3014,399,600
Aug 26, 2019179.40180.50178.24180.36180.368,773,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...