FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2018174.04174.56170.91171.93171.938,449,436
Aug 17, 2018174.50176.22172.04173.80173.8024,825,500
Aug 16, 2018180.42180.50174.01174.70174.7031,351,800
Aug 15, 2018179.34180.87174.78179.53179.5333,020,200
Aug 14, 2018180.71181.99178.62181.11181.1119,102,000
Aug 13, 2018180.10182.61178.90180.05180.0517,369,400
Aug 10, 2018182.04182.10179.42180.26180.2621,500,400
Aug 09, 2018185.85186.57182.48183.09183.0919,696,700
Aug 08, 2018184.75186.85183.76185.18185.1822,205,200
Aug 07, 2018186.50188.30183.72183.81183.8133,398,600
Aug 06, 2018178.97185.79178.38185.69185.6949,716,200
Aug 03, 2018177.69178.85176.15177.78177.7824,763,400
Aug 02, 2018170.68176.79170.27176.37176.3732,400,000
Aug 01, 2018173.93175.08170.90171.65171.6534,042,100
Jul 31, 2018170.67174.24170.00172.58172.5840,356,500
Jul 30, 2018175.30175.30166.56171.06171.0665,280,800
Jul 27, 2018179.87179.93173.00174.89174.8960,073,700
Jul 26, 2018174.89180.13173.75176.26176.26169,803,700
Jul 25, 2018215.72218.62214.27217.50217.5058,954,200
Jul 24, 2018215.11216.20212.60214.67214.6728,468,700
Jul 23, 2018210.58211.62208.80210.91210.9116,732,000
Jul 20, 2018208.85211.50208.50209.94209.9416,163,900
Jul 19, 2018208.77209.99207.76208.09208.0911,350,400
Jul 18, 2018209.82210.99208.44209.36209.3615,334,900
Jul 17, 2018204.90210.46204.84209.99209.9915,349,900
Jul 16, 2018207.50208.72206.84207.23207.2311,078,200
Jul 13, 2018207.81208.43206.45207.32207.3211,486,800
Jul 12, 2018203.43207.08203.19206.92206.9215,454,700
Jul 11, 2018202.22204.50201.75202.54202.5412,927,400
Jul 10, 2018204.50204.91202.26203.54203.5413,190,100
Jul 09, 2018204.93205.80202.12204.74204.7418,149,400
Jul 06, 2018198.45203.64197.70203.23203.2319,740,100
Jul 05, 2018194.74198.65194.03198.45198.4519,684,200
Jul 03, 2018194.55195.40192.52192.73192.7313,489,500
Jul 02, 2018193.37197.45192.22197.36197.3613,961,600
Jun 29, 2018197.32197.60193.96194.32194.3215,811,600
Jun 28, 2018195.18197.34193.26196.23196.2318,172,400
Jun 27, 2018199.18200.75195.80195.84195.8418,734,400
Jun 26, 2018197.60199.10196.23199.00199.0017,897,600
Jun 25, 2018200.00200.00193.11196.35196.3525,275,100
Jun 22, 2018201.16202.24199.31201.74201.7417,420,200
Jun 21, 2018202.76203.39200.09201.50201.5019,045,700
Jun 20, 2018199.10203.55198.81202.00202.0028,230,900
Jun 19, 2018196.24197.96193.79197.49197.4919,994,000
Jun 18, 2018194.80199.58194.13198.31198.3116,826,000
Jun 15, 2018195.79197.07194.64195.85195.8521,860,900
Jun 14, 2018193.10197.28192.91196.81196.8119,120,900
Jun 13, 2018192.74194.50191.91192.41192.4115,853,800
Jun 12, 2018192.17193.28191.56192.40192.4011,562,700
Jun 11, 2018188.81192.60188.80191.54191.5412,928,900
Jun 08, 2018187.53189.48186.43189.10189.1012,677,100
Jun 07, 2018190.75190.97186.77188.18188.1821,503,200
Jun 06, 2018191.03192.53189.11191.34191.3422,558,900
Jun 05, 2018194.30195.00192.62192.94192.9415,544,300
Jun 04, 2018191.84193.98191.47193.28193.2818,841,600
Jun 01, 2018193.07194.55192.07193.99193.9917,114,400
May 31, 2018187.87192.72187.48191.78191.7830,782,600
May 30, 2018186.54188.00185.25187.67187.6713,736,900
May 29, 2018184.34186.81183.71185.74185.7416,308,900
May 25, 2018186.02186.33184.45184.92184.9210,965,100
May 24, 2018185.88186.80185.03185.93185.9311,583,400
May 23, 2018182.50186.91182.18186.90186.9016,338,900
May 22, 2018184.93185.42183.43183.80183.8012,731,400
May 21, 2018183.77185.30183.13184.49184.4913,532,900
May 18, 2018183.49184.19182.61182.68182.6813,130,500
May 17, 2018182.68184.06182.22183.76183.7614,840,700
May 16, 2018183.70184.32182.66183.20183.2016,975,500
May 15, 2018184.88185.29183.20184.32184.3215,429,400
May 14, 2018187.71187.86186.20186.64186.6415,646,700
May 11, 2018184.85188.32184.18186.99186.9921,207,800
May 10, 2018183.15186.13182.50185.53185.5321,071,400
May 09, 2018179.67183.01178.78182.66182.6623,282,800
May 08, 2018178.25179.04177.11178.92178.9215,577,200
May 07, 2018177.35179.50177.17177.97177.9718,697,200
May 04, 2018173.08176.98173.06176.61176.6117,677,800
May 03, 2018175.13176.12172.12174.02174.0224,026,100
May 02, 2018174.25178.08174.20176.07176.0730,424,500
May 01, 2018172.00174.02170.23173.86173.8626,025,900
Apr 30, 2018173.79175.72171.71172.00172.0020,750,500
Apr 27, 2018176.81177.10172.60173.59173.5929,804,700
Apr 26, 2018173.22176.27170.80174.16174.1677,556,900
Apr 25, 2018160.14161.06156.19159.69159.6941,083,600
Apr 24, 2018165.43166.10158.19159.69159.6935,079,900
Apr 23, 2018167.27168.45165.09165.84165.8423,088,100
Apr 20, 2018167.79168.43165.81166.28166.2819,119,400
Apr 19, 2018166.20168.33165.20168.10168.1022,235,000
Apr 18, 2018166.88168.12165.77166.36166.3620,969,600
Apr 17, 2018165.83169.00165.66168.66168.6622,743,000
Apr 16, 2018165.72165.78163.39164.83164.8318,119,400
Apr 13, 2018164.58165.70163.77164.52164.5219,990,600
Apr 12, 2018166.98167.45163.10163.87163.8738,263,000
Apr 11, 2018165.36168.65163.25166.32166.3256,144,600
Apr 10, 2018157.93165.98157.01165.04165.0457,889,300
Apr 09, 2018157.82160.53156.04157.93157.9334,915,200
Apr 06, 2018157.73161.42156.81157.20157.2041,644,800
Apr 05, 2018161.56161.57156.65159.34159.3441,449,600
Apr 04, 2018152.03155.56150.51155.10155.1049,885,600
Apr 03, 2018156.55157.39150.81156.11156.1142,543,900
Apr 02, 2018157.81159.20154.11155.39155.3936,796,000
Mar 29, 2018155.15161.42154.14159.79159.7959,434,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...