FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019178.80178.88177.34178.28178.2811,645,500
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, 2019174.50177.96172.95173.54173.5427,590,100
Apr 02, 2019170.14174.90169.55174.20174.2023,946,500
Apr 01, 2019167.83168.90167.28168.70168.7010,381,500
Mar 29, 2019166.39167.19164.81166.69166.6913,455,500
Mar 28, 2019164.57166.72163.33165.55165.5510,689,200
Mar 27, 2019167.85168.94164.79165.87165.8710,620,300
Mar 26, 2019167.35169.45166.35167.68167.6815,437,900
Mar 25, 2019163.00166.54162.00166.29166.2912,631,200
Mar 22, 2019165.65167.42164.09164.34164.3416,389,200
Mar 21, 2019164.89166.39163.75166.08166.0816,223,000
Mar 20, 2019161.50166.12161.24165.44165.4420,211,500
Mar 19, 2019161.48163.82160.82161.57161.5725,611,500
Mar 18, 2019163.57163.90159.28160.47160.4737,524,200
Mar 15, 2019167.16167.58162.51165.98165.9837,135,400
Mar 14, 2019169.76171.15168.16170.17170.1718,037,400
Mar 13, 2019172.32174.03172.12173.37173.3711,973,300
Mar 12, 2019172.09173.80171.22171.92171.9212,155,300
Mar 11, 2019171.60174.30171.58172.07172.0718,884,000
Mar 08, 2019166.20169.62165.97169.60169.6013,184,800
Mar 07, 2019171.50171.74167.61169.13169.1318,205,400
Mar 06, 2019172.90173.57171.27172.51172.5121,531,700
Mar 05, 2019167.37171.88166.55171.26171.2628,187,900
Mar 04, 2019163.90167.50163.83167.37167.3718,894,700
Mar 01, 2019162.60163.13161.69162.28162.2811,097,800
Feb 28, 2019162.37163.50160.86161.45161.4511,114,200
Feb 27, 2019162.90163.93160.41162.81162.8112,697,500
Feb 26, 2019164.34166.24163.80164.13164.1313,784,100
Feb 25, 2019163.07166.07162.90164.62164.6218,737,100
Feb 22, 2019160.58162.41160.31161.89161.8915,858,500
Feb 21, 2019161.93162.24159.59160.04160.0415,607,800
Feb 20, 2019162.25163.72161.25162.56162.5611,770,700
Feb 19, 2019160.50164.15160.33162.29162.2914,345,400
Feb 15, 2019164.51164.70160.86162.50162.5015,504,400
Feb 14, 2019163.19164.87162.25163.95163.9512,755,200
Feb 13, 2019165.38166.22163.73164.07164.0714,205,100
Feb 12, 2019166.86168.34164.50165.04165.0416,292,300
Feb 11, 2019167.90168.30165.08165.79165.7912,811,200
Feb 08, 2019164.47167.37164.21167.33167.3312,561,400
Feb 07, 2019168.20169.24165.25166.38166.3817,517,600
Feb 06, 2019171.20172.47169.27170.49170.4913,281,200
Feb 05, 2019169.15171.98168.69171.16171.1622,557,000
Feb 04, 2019165.70169.30163.62169.25169.2520,036,000
Feb 01, 2019165.84169.10165.66165.71165.7130,806,500
Jan 31, 2019165.60171.68165.00166.69166.6977,233,600
Jan 30, 2019146.22150.95145.70150.42150.4244,613,200
Jan 29, 2019148.09148.10143.43144.19144.1917,632,100
Jan 28, 2019148.05148.96146.21147.47147.4715,508,500
Jan 25, 2019147.48149.83146.54149.01149.0122,237,200
Jan 24, 2019144.64146.44142.52145.83145.8320,955,500
Jan 23, 2019148.28148.80143.06144.30144.3020,098,400
Jan 22, 2019149.20151.53146.37147.57147.5722,378,700
Jan 18, 2019149.75152.43148.55150.04150.0431,029,600
Jan 17, 2019146.95149.00146.50148.30148.3015,787,900
Jan 16, 2019149.00149.65147.00147.54147.5418,025,700
Jan 15, 2019146.01150.68145.99148.95148.9524,069,000
Jan 14, 2019142.00146.57141.27145.39145.3920,520,300
Jan 11, 2019143.15145.36142.57143.80143.8012,908,000
Jan 10, 2019143.08144.56140.84144.20144.2016,125,000
Jan 09, 2019142.95144.70141.27144.23144.2322,205,900
Jan 08, 2019139.89143.14139.54142.53142.5326,263,800
Jan 07, 2019137.56138.87135.91138.05138.0520,089,300
Jan 04, 2019134.01138.00133.75137.95137.9529,002,100
Jan 03, 2019134.69137.17131.12131.74131.7422,700,800
Jan 02, 2019128.99137.51128.56135.68135.6828,146,200
Dec 31, 2018134.45134.64129.95131.09131.0924,625,300
Dec 28, 2018135.34135.92132.20133.20133.2022,627,600
Dec 27, 2018132.44134.99129.67134.52134.5231,202,500
Dec 26, 2018126.00134.24125.89134.18134.1839,723,400
Dec 24, 2018123.10129.74123.02124.06124.0622,066,000
Dec 21, 2018133.39134.90123.42124.95124.9556,901,500
Dec 20, 2018130.70135.57130.00133.40133.4040,297,900
Dec 19, 2018141.21144.91132.50133.24133.2457,404,900
Dec 18, 2018141.08145.93139.83143.66143.6624,709,100
Dec 17, 2018143.08144.92138.42140.19140.1924,334,000
Dec 14, 2018143.34146.01142.51144.06144.0621,785,800
Dec 13, 2018145.57145.85143.19145.01145.0118,148,600
Dec 12, 2018143.08147.19142.51144.50144.5023,696,900
Dec 11, 2018143.88143.88141.10142.08142.0820,300,300
Dec 10, 2018139.60143.05139.01141.85141.8526,422,200
Dec 07, 2018139.25140.87136.66137.42137.4221,195,500
Dec 06, 2018133.82139.70133.67139.63139.6328,218,100
Dec 04, 2018140.73143.39137.16137.93137.9330,307,400
Dec 03, 2018143.00143.68140.76141.09141.0924,819,200
Nov 30, 2018138.26140.97137.36140.61140.6125,732,600
Nov 29, 2018135.92139.99135.66138.68138.6824,238,700
Nov 28, 2018136.28136.79131.85136.76136.7629,847,500
Nov 27, 2018135.75136.61133.71135.00135.0020,750,300
Nov 26, 2018133.00137.00132.78136.38136.3824,263,600
Nov 23, 2018133.65134.50131.26131.73131.7311,886,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...