U.S. markets open in 1 hour 7 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
282.05+4.04 (+1.45%)
At close: 4:00PM EST

281.85 -0.20 (-0.07%)
Before hours: 8:23AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2021278.14285.39277.81282.05282.0519,211,400
Jan 25, 2021278.14280.10271.51278.01278.0119,087,000
Jan 22, 2021272.01278.47272.00274.50274.5021,910,000
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, 2021247.90253.86247.16251.36251.3624,786,100
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, 2021268.31268.95263.18267.57267.5718,512,500
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
Dec 11, 2020274.53276.48270.25273.55273.5514,391,400
Dec 10, 2020275.54278.73271.86277.12277.1220,065,100
Dec 09, 2020283.66287.63271.75277.92277.9225,189,700
Dec 08, 2020286.01286.43281.55283.40283.4010,747,700
Dec 07, 2020279.19288.49278.20285.58285.5813,007,700
Dec 04, 2020280.30283.46279.30279.70279.7010,880,300
Dec 03, 2020286.25286.65281.07281.85281.8512,921,700
Dec 02, 2020285.36291.78280.83287.52287.5217,361,600
Dec 01, 2020279.16289.30278.96286.55286.5520,777,900
Nov 30, 2020276.03277.70271.01276.97276.9716,693,300
Nov 27, 2020277.39279.13274.82277.81277.817,808,400
Nov 25, 2020278.14280.18272.65275.59275.5912,467,000
Nov 24, 2020268.49277.82267.87276.92276.9216,930,400
Nov 23, 2020270.89270.95264.53268.43268.4320,990,800
Nov 20, 2020272.56273.00269.41269.70269.7018,114,700
Nov 19, 2020271.02273.47269.19272.94272.9412,963,700
Nov 18, 2020274.52277.39271.84271.97271.9712,152,900
Nov 17, 2020277.68277.68273.29275.00275.0015,040,300
Nov 16, 2020275.05279.41274.63278.96278.9612,970,400
Nov 13, 2020277.72277.76273.10276.95276.9510,391,200
Nov 12, 2020277.18279.75274.43275.08275.0812,899,500
Nov 11, 2020273.47278.40272.48276.48276.4814,957,000
Nov 10, 2020273.10274.00264.00272.43272.4329,067,700
Nov 09, 2020289.87292.58278.53278.77278.7725,117,700
Nov 06, 2020293.95294.60288.06293.41293.4113,891,000
Nov 05, 2020291.90297.38288.95294.68294.6823,823,600
Nov 04, 2020281.00288.94278.62287.38287.3835,364,400
Nov 03, 2020263.16270.05260.88265.30265.3017,961,900
Nov 02, 2020264.60270.47257.34261.36261.3627,165,700
Oct 30, 2020274.50276.70259.10263.11263.1147,247,800
Oct 29, 2020276.55283.60273.78280.83280.8332,368,100
Oct 28, 2020278.79278.79267.26267.67267.6723,121,800
Oct 27, 2020278.76284.51276.31283.29283.2916,287,200
Oct 26, 2020283.16285.23274.26277.11277.1121,322,900
Oct 23, 2020278.80285.24276.82284.79284.7917,535,200
Oct 22, 2020279.87282.45275.04278.12278.1216,720,000
Oct 21, 2020279.56283.05276.37278.73278.7328,998,600
Oct 20, 2020263.06269.70262.88267.56267.5618,763,200
Oct 19, 2020265.53268.55259.88261.40261.4013,587,000
Oct 16, 2020267.38271.37265.30265.93265.9316,622,700
Oct 15, 2020267.60269.04263.67266.72266.7215,416,100
Oct 14, 2020277.62278.75271.50271.82271.8215,577,800
Oct 13, 2020277.58279.10273.39276.14276.1418,063,300
Oct 12, 2020270.20280.18267.87275.75275.7531,019,300
Oct 09, 2020264.52264.75262.17264.45264.4514,107,800
Oct 08, 2020259.75264.62259.15263.76263.7616,312,800
Oct 07, 2020259.21260.18254.82258.12258.1223,133,400
Oct 06, 2020261.78265.69258.24258.66258.6618,696,900
Oct 05, 2020262.20264.87260.84264.65264.6512,822,300
Oct 02, 2020261.21265.15259.18259.94259.9416,367,600
Oct 01, 2020265.35268.33264.80266.63266.6320,009,800
Sep 30, 2020261.98266.08260.10261.90261.9020,142,500
Sep 29, 2020257.81263.33256.90261.79261.7920,200,200
Sep 28, 2020259.40259.60254.82256.82256.8218,826,300
Sep 25, 2020249.40255.75246.61254.82254.8218,351,300
Sep 24, 2020246.50252.24245.62249.53249.5320,006,800
Sep 23, 2020255.26257.99248.15249.02249.0219,641,300
Sep 22, 2020253.31255.32248.22254.75254.7530,293,100
Sep 21, 2020247.54249.95244.13248.15248.1524,709,400
Sep 18, 2020258.40259.20250.05252.53252.5328,130,800
Sep 17, 2020258.28261.50250.19254.82254.8231,281,400
Sep 16, 2020267.29272.44261.79263.52263.5229,183,400
Sep 15, 2020270.67274.52269.30272.42272.4218,478,500
Sep 14, 2020270.95276.64265.70266.15266.1524,093,800
Sep 11, 2020270.06271.39262.64266.61266.6118,913,900
Sep 10, 2020275.51279.16267.03268.09268.0924,814,700
Sep 09, 2020275.77278.48271.35273.72273.7222,918,800
Sep 08, 2020271.28279.30269.42271.16271.1624,864,000
Sep 04, 2020287.25289.00271.14282.73282.7330,333,700
Sep 03, 2020295.99297.60283.63291.12291.1232,294,100
Sep 02, 2020298.88303.60293.05302.50302.5024,341,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...