FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 2019149.00149.62147.00147.54147.5418,025,714
Jan 15, 2019146.01150.68145.99148.95148.9524,047,900
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, 2019134.69137.17131.12131.74131.7422,717,900
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
Nov 21, 2018134.40137.19134.13134.82134.8225,469,700
Nov 20, 2018127.03134.16126.85132.43132.4341,939,500
Nov 19, 2018137.61137.75131.21131.55131.5544,362,700
Nov 16, 2018141.07141.77137.77139.53139.5337,250,600
Nov 15, 2018142.33144.84140.83143.85143.8530,320,300
Nov 14, 2018143.70145.58141.55144.22144.2222,068,400
Nov 13, 2018142.00144.88141.62142.16142.1615,141,700
Nov 12, 2018144.48145.04140.49141.55141.5518,542,100
Nov 09, 2018146.75147.76144.07144.96144.9617,326,900
Nov 08, 2018150.49150.94146.74147.87147.8724,145,800
Nov 07, 2018151.57153.01149.83151.53151.5321,877,400
Nov 06, 2018149.31150.97148.00149.94149.9416,667,100
Nov 05, 2018150.10150.19147.44148.68148.6815,971,200
Nov 02, 2018151.80154.13148.96150.35150.3524,708,700
Nov 01, 2018151.52152.75149.35151.75151.7525,640,800
Oct 31, 2018155.00156.40148.96151.79151.7960,101,300
Oct 30, 2018139.94146.64139.74146.22146.2250,528,300
Oct 29, 2018148.50148.83139.03142.09142.0931,336,800
Oct 26, 2018145.82149.00143.80145.37145.3731,303,300
Oct 25, 2018147.73152.21147.00150.95150.9522,105,700
Oct 24, 2018154.28154.65145.60146.04146.0427,744,600
Oct 23, 2018151.22154.77150.85154.39154.3919,095,000
Oct 22, 2018154.76157.34154.46154.78154.7815,424,700
Oct 19, 2018155.86157.35153.55154.05154.0519,761,300
Oct 18, 2018158.51158.66153.28154.92154.9221,675,100
Oct 17, 2018159.56160.49157.95159.42159.4217,592,000
Oct 16, 2018155.40159.46155.01158.78158.7819,180,100
Oct 15, 2018153.32155.57152.55153.52153.5215,433,500
Oct 12, 2018156.73156.89151.30153.74153.7425,293,500
Oct 11, 2018150.13154.81149.16153.35153.3535,338,900
Oct 10, 2018156.82157.69151.31151.38151.3830,610,000
Oct 09, 2018157.69160.59157.42157.90157.9018,844,400
Oct 08, 2018155.54158.34154.39157.25157.2524,046,000
Oct 05, 2018159.21160.90156.20157.33157.3325,744,000
Oct 04, 2018161.46161.46157.35158.85158.8525,739,600
Oct 03, 2018160.00163.66159.53162.43162.4323,109,500
Oct 02, 2018161.58162.28158.67159.33159.3336,031,000
Oct 01, 2018163.03165.88161.26162.44162.4426,407,700
Sep 28, 2018168.33168.79162.56164.46164.4634,265,600
Sep 27, 2018167.55171.77167.21168.84168.8427,266,900
Sep 26, 2018164.30169.30164.21166.95166.9525,252,200
Sep 25, 2018161.99165.59161.15164.91164.9127,622,800
Sep 24, 2018161.03165.70160.88165.41165.4119,222,800
Sep 21, 2018166.64167.25162.81162.93162.9345,994,800
Sep 20, 2018164.50166.45164.47166.02166.0218,824,200
Sep 19, 2018160.08163.44159.48163.06163.0619,629,000
Sep 18, 2018159.39161.76158.87160.30160.3022,465,200
Sep 17, 2018161.92162.06159.77160.58160.5821,005,300
Sep 14, 2018161.72162.84160.34162.32162.3221,770,400
Sep 13, 2018162.00163.32160.86161.36161.3625,453,800
Sep 12, 2018163.25164.49161.80162.00162.0024,078,100
Sep 11, 2018163.94167.19163.72165.94165.9420,457,100
Sep 10, 2018163.51165.01162.16164.18164.1820,197,700
Sep 07, 2018160.31164.63160.16163.04163.0424,300,600
Sep 06, 2018166.98166.98160.00162.53162.5341,514,800
Sep 05, 2018169.49171.13166.67167.18167.1831,226,700
Sep 04, 2018173.50173.89168.80171.16171.1629,809,000
Aug 31, 2018177.15177.62174.98175.73175.7318,065,200
Aug 30, 2018175.90179.79175.70177.64177.6424,216,500
Aug 29, 2018176.30176.79174.75175.90175.9018,494,100
Aug 28, 2018178.10178.24175.83176.26176.2615,910,700
Aug 27, 2018175.99178.67175.79177.46177.4617,921,900
Aug 24, 2018173.70174.82172.92174.65174.6514,631,600
Aug 23, 2018173.09175.55172.83172.90172.9018,053,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...