FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 2020217.99218.13216.11217.65217.656,560,170
Feb 18, 2020213.55217.98213.40217.80217.8015,609,200
Feb 14, 2020214.00214.93212.65214.18214.1810,741,700
Feb 13, 2020209.52214.33209.18213.14213.1415,396,600
Feb 12, 2020207.85211.22207.40210.76210.7613,813,700
Feb 11, 2020210.19210.86206.51207.19207.1925,030,800
Feb 10, 2020211.52213.80210.66213.06213.0611,856,400
Feb 07, 2020210.30212.82209.93212.33212.3312,242,500
Feb 06, 2020210.47211.19209.34210.85210.8510,567,500
Feb 05, 2020212.51212.73208.71210.11210.1112,538,200
Feb 04, 2020206.62210.60205.20209.83209.8319,628,900
Feb 03, 2020203.44205.14202.50204.19204.1915,510,500
Jan 31, 2020208.43208.69201.06201.91201.9131,359,900
Jan 30, 2020206.53211.43204.75209.53209.5348,775,500
Jan 29, 2020221.44224.20218.45223.23223.2333,181,300
Jan 28, 2020216.14218.74213.52217.79217.7913,413,800
Jan 27, 2020213.10216.06212.50214.87214.8713,810,700
Jan 24, 2020220.80221.78216.11217.94217.9411,905,800
Jan 23, 2020220.75221.49219.27219.76219.7611,195,000
Jan 22, 2020222.31222.75221.28221.32221.3212,212,800
Jan 21, 2020222.16222.37219.12221.44221.4414,275,800
Jan 17, 2020222.03222.29220.53222.14222.1415,905,900
Jan 16, 2020222.57222.63220.39221.77221.7710,015,300
Jan 15, 2020220.61221.68220.14221.15221.1510,036,500
Jan 14, 2020221.61222.38218.63219.06219.0613,288,900
Jan 13, 2020219.60221.97219.21221.91221.9114,463,400
Jan 10, 2020219.20219.88217.42218.06218.0612,119,400
Jan 09, 2020217.54218.38216.28218.30218.3012,642,800
Jan 08, 2020213.00216.24212.61215.22215.2213,475,000
Jan 07, 2020212.82214.58211.75213.06213.0614,912,400
Jan 06, 2020206.70212.78206.52212.60212.6017,058,900
Jan 03, 2020207.21210.40206.95208.67208.6711,188,400
Jan 02, 2020206.75209.79206.27209.78209.7812,077,100
Dec 31, 2019204.00205.56203.60205.25205.258,953,500
Dec 30, 2019207.86207.90203.90204.41204.4110,524,300
Dec 27, 2019208.67208.93206.59208.10208.1010,284,200
Dec 26, 2019205.57207.82205.31207.79207.799,350,700
Dec 24, 2019206.30206.79205.00205.12205.126,046,300
Dec 23, 2019206.70208.59205.68206.18206.1813,348,900
Dec 20, 2019207.48207.71203.43206.30206.3027,306,900
Dec 19, 2019202.78206.30202.51206.06206.0616,514,600
Dec 18, 2019200.09204.30200.09202.50202.5023,274,400
Dec 17, 2019198.84199.00196.13198.39198.3910,175,700
Dec 16, 2019195.27199.12194.81197.92197.9214,911,500
Dec 13, 2019196.40196.80193.17194.11194.1118,798,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...