FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 2020157.15157.91150.83154.18154.1825,972,900
Apr 02, 2020159.10161.35155.92158.19158.1920,886,300
Apr 01, 2020161.62164.15158.04159.60159.6019,507,600
Mar 31, 2020165.48170.93164.20166.80166.8023,676,300
Mar 30, 2020159.18166.75158.06165.95165.9522,515,200
Mar 27, 2020158.20160.09154.75156.79156.7924,879,900
Mar 26, 2020158.25164.00157.02163.34163.3426,556,800
Mar 25, 2020158.92162.99153.06156.21156.2135,184,300
Mar 24, 2020155.21161.31152.57160.98160.9830,440,400
Mar 23, 2020149.66152.31142.25148.10148.1029,830,800
Mar 20, 2020156.02159.27148.00149.73149.7332,568,400
Mar 19, 2020146.62159.93144.80153.13153.1339,862,300
Mar 18, 2020139.75148.18137.10146.96146.9637,553,100
Mar 17, 2020150.74153.94140.00149.42149.4234,255,600
Mar 16, 2020152.32159.13143.10146.01146.0139,120,400
Mar 13, 2020163.53170.79157.60170.28170.2835,028,600
Mar 12, 2020159.54166.60154.34154.47154.4743,266,300
Mar 11, 2020174.01175.88167.66170.24170.2420,373,900
Mar 10, 2020174.67178.29169.50178.19178.1924,517,800
Mar 09, 2020169.60175.00165.19169.50169.5029,949,000
Mar 06, 2020178.33183.78176.26181.09181.0924,559,600
Mar 05, 2020186.78188.99183.89185.17185.1719,333,400
Mar 04, 2020189.17191.83186.39191.76191.7623,062,500
Mar 03, 2020196.22197.24183.97185.89185.8927,984,100
Mar 02, 2020194.03196.57188.85196.44196.4424,949,000
Feb 28, 2020182.70192.74181.82192.47192.4732,583,500
Feb 27, 2020191.82195.88189.50189.75189.7521,682,600
Feb 26, 2020197.19201.21195.49197.20197.2016,524,500
Feb 25, 2020202.25203.50195.95196.77196.7721,433,500
Feb 24, 2020201.80203.65198.17200.72200.7223,080,100
Feb 21, 2020213.48214.24208.83210.18210.1814,092,300
Feb 20, 2020216.52218.77212.95214.58214.5813,109,200
Feb 19, 2020217.99218.32216.11217.49217.4912,135,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...