FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201222.2523.9322.1823.5623.56107,182,200
Nov 15, 201222.3422.5021.6522.1722.1778,857,700
Nov 14, 201220.1022.5019.9322.3622.36229,751,000
Nov 13, 201219.6120.1119.5619.8619.8671,775,100
Nov 12, 201219.1520.1718.8720.0720.0767,349,200
Nov 09, 201219.9620.0019.1319.2119.2142,295,500
Nov 08, 201220.5220.7319.9819.9919.9934,254,600
Nov 07, 201220.8520.9520.3720.4720.4733,396,800
Nov 06, 201221.2421.3720.9921.1721.1729,062,700
Nov 05, 201221.1021.4820.9221.2521.2531,806,700
Nov 02, 201221.2621.6921.0721.1821.1838,344,400
Nov 01, 201221.0821.4421.0121.2121.2137,713,900
Oct 31, 201220.8221.5020.7321.1121.1199,378,200
Oct 26, 201222.4022.8821.8821.9421.9473,175,800
Oct 25, 201223.2923.3122.4722.5622.5676,142,000
Oct 24, 201224.1324.2522.8523.2323.23228,949,900
Oct 23, 201219.2519.8019.1019.5019.5078,381,200
Oct 22, 201219.2019.4319.0519.3219.3232,447,300
Oct 19, 201219.0019.0618.8019.0019.0034,835,000
Oct 18, 201219.7019.7918.8918.9818.9852,157,400
Oct 17, 201219.5020.4819.3719.8819.8844,074,500
Oct 16, 201219.6819.6919.3019.4819.4821,834,700
Oct 15, 201219.6819.8819.4919.5219.5220,189,700
Oct 12, 201219.7519.8019.4819.5219.5218,809,400
Oct 11, 201219.8819.9619.6119.7519.7521,817,300
Oct 10, 201219.9319.9419.4519.6419.6439,321,800
Oct 09, 201220.3920.5519.9720.2320.2327,161,800
Oct 08, 201220.4020.7520.1620.4020.4032,236,700
Oct 05, 201221.4921.6320.8820.9120.9140,529,300
Oct 04, 201222.3222.4021.4121.9521.9546,892,100
Oct 03, 201222.3022.4921.8021.8321.8332,000,100
Oct 02, 201222.0822.4921.8222.2722.2729,341,400
Oct 01, 201222.0822.5921.7321.9921.9951,262,700
Sep 28, 201220.5721.9520.5021.6621.6665,486,000
Sep 27, 201220.9921.0020.1620.3220.3230,215,900
Sep 26, 201220.1520.7819.8020.6220.6238,271,900
Sep 25, 201221.2021.2120.2220.2820.2846,291,700
Sep 24, 201221.7821.9820.3620.7920.7979,106,500
Sep 21, 201222.9723.2422.6022.8622.8651,218,100
Sep 20, 201223.0223.2422.5422.5922.5957,248,900
Sep 19, 201221.9923.3721.7723.2923.2978,782,800
Sep 18, 201221.6021.9821.3721.8721.8736,760,500
Sep 17, 201222.6722.7521.5021.5221.5250,667,600
Sep 14, 201221.1322.0820.9022.0022.0072,819,800
Sep 13, 201220.9621.4820.6120.7120.7165,041,600
Sep 12, 201220.7621.1620.2820.9320.93121,584,000
Sep 11, 201218.9219.5818.8519.4319.4350,508,200
Sep 10, 201219.0619.2018.5518.8118.8124,797,800
Sep 07, 201219.1019.4218.7818.9818.9836,371,700
Sep 06, 201218.7419.2618.7218.9618.9646,066,500
Sep 05, 201218.2718.7518.1818.5818.5860,781,800
Sep 04, 201218.0818.2717.5517.7317.7346,622,400
Aug 31, 201218.6818.7018.0318.0618.0658,764,200
Aug 30, 201219.2719.4519.0619.0919.0930,647,500
Aug 29, 201219.3219.3819.0719.1019.1016,124,700
Aug 28, 201219.1019.3818.9519.3419.3425,417,000
Aug 27, 201219.4919.5319.1019.1519.1520,704,000
Aug 24, 201219.5219.6819.2519.4119.4129,622,200
Aug 23, 201219.5019.7319.3619.4419.4432,813,700
Aug 22, 201219.3619.5318.9619.4419.4449,892,200
Aug 21, 201219.5819.9819.0919.1619.1670,640,600
Aug 20, 201219.0520.1318.7520.0120.01101,186,600
Aug 17, 201220.0120.0819.0019.0519.05129,293,400
Aug 16, 201220.4420.4819.6919.8719.87157,565,300
Aug 15, 201220.6421.4120.4021.2021.2047,861,100
Aug 14, 201221.4121.6020.2520.3820.3839,308,800
Aug 13, 201222.1522.4521.4021.6021.6024,973,100
Aug 10, 201221.4121.8221.1321.8121.8125,794,700
Aug 09, 201220.7521.1720.6121.0121.0115,610,700
Aug 08, 201220.7121.1520.2220.7220.7229,537,400
Aug 07, 201222.2022.4520.5020.7220.7236,782,900
Aug 06, 201221.3922.1521.3021.9221.9227,778,900
Aug 03, 201220.3622.1619.9021.0921.0980,647,000
Aug 02, 201220.7720.8419.8220.0420.0456,374,500
Aug 01, 201221.5021.5820.8420.8820.8844,604,400
Jul 31, 201223.3723.3721.6121.7121.7156,179,400
Jul 30, 201224.0024.0423.0323.1523.1529,285,900
Jul 27, 201223.1924.5422.2823.7123.71123,102,300
Jul 26, 201227.7528.2326.7326.8526.8564,597,400
Jul 25, 201228.3929.4928.0829.3429.3417,230,200
Jul 24, 201228.8229.4528.1028.4528.4511,539,800
Jul 23, 201228.1229.0028.0128.7528.7512,390,700
Jul 20, 201229.0029.4728.7228.7628.7611,869,100
Jul 19, 201229.4129.5028.6329.0029.0013,685,100
Jul 18, 201228.3129.2928.1529.1129.1116,841,800
Jul 17, 201228.4828.5927.1528.0928.0930,438,600
Jul 16, 201230.5030.5028.2128.2528.2524,672,100
Jul 13, 201231.0431.0730.5630.7230.728,108,300
Jul 12, 201230.7031.4030.6030.8130.8111,300,700
Jul 11, 201231.4831.5630.5530.9730.9713,030,300
Jul 10, 201232.4332.4831.1631.4731.4714,269,500
Jul 09, 201232.1032.8831.9932.1732.1717,785,200
Jul 06, 201231.4431.9031.2631.7331.7310,945,600
Jul 05, 201231.3231.6331.0231.4731.4710,032,100
Jul 03, 201230.9131.4430.8031.2031.208,763,600
Jul 02, 201231.2531.7330.5530.7730.7714,122,000
Jun 29, 201231.9231.9930.7631.1031.1019,526,900
Jun 28, 201231.9632.1930.9031.3631.3617,713,300
Jun 27, 201232.4632.9031.9032.2332.2328,568,000
Jun 26, 201232.6933.4432.5033.1033.1024,858,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...