U.S. Markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
319.08-0.94 (-0.29%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021322.38322.94318.75319.08319.0815,912,800
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, 2021279.87285.19278.28278.62278.6218,754,900
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
Jan 26, 2021278.14285.39277.81282.05282.0519,373,600
Jan 25, 2021278.14280.10271.51278.01278.0119,087,000
Jan 22, 2021272.01278.47272.00274.50274.5021,954,000
Jan 21, 2021269.26273.60267.49272.87272.8720,838,700
Jan 20, 2021268.93270.32263.60267.48267.4825,199,900
Jan 19, 2021256.90262.20252.72261.10261.1028,028,500
Jan 15, 2021247.90253.86247.16251.36251.3624,942,900
Jan 14, 2021253.40255.03244.61245.64245.6429,739,400
Jan 13, 2021251.55253.95249.20251.64251.6419,528,900
Jan 12, 2021256.63259.72250.30251.09251.0926,449,900
Jan 11, 2021260.48263.47255.90256.84256.8430,412,300
Jan 08, 2021268.31268.95263.18267.57267.5718,528,300
Jan 07, 2021265.90271.61264.78268.74268.7415,789,800
Jan 06, 2021262.00267.75260.01263.31263.3124,354,100
Jan 05, 2021268.29272.40268.21270.97270.979,871,600
Jan 04, 2021274.78275.00265.20268.94268.9415,106,100
Dec 31, 2020272.00277.09269.81273.16273.1612,892,900
Dec 30, 2020277.95278.08271.71271.87271.8711,803,800
Dec 29, 2020276.95280.51276.28276.78276.7816,383,000
Dec 28, 2020268.74277.30265.66277.00277.0023,299,700
Dec 24, 2020268.88270.40266.20267.40267.406,702,000
Dec 23, 2020266.89272.17266.23268.11268.1114,329,000
Dec 22, 2020271.50271.50264.63267.09267.0917,312,900
Dec 21, 2020272.98274.67267.79272.79272.7916,553,700
Dec 18, 2020275.77278.00271.14276.40276.4026,693,200
Dec 17, 2020277.07280.44273.61274.48274.4816,377,800
Dec 16, 2020274.76277.86272.51275.67275.6715,885,000
Dec 15, 2020274.83276.08267.47275.55275.5523,979,500
Dec 14, 2020273.37277.22271.56274.19274.1916,376,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...