U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
277.81+2.22 (+0.81%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2020201.60240.90198.76225.09225.09509,591,000
Mar 31, 2020161.62209.69150.83204.71204.71541,539,000
Mar 01, 2020194.03197.24137.10166.80166.80649,467,700
Feb 01, 2020203.44218.77181.82192.47192.47317,576,800
Jan 01, 2020206.75224.20201.06201.91201.91347,314,600
Dec 01, 2019202.13208.93193.17205.25205.25276,257,100
Oct 31, 2019192.85203.80188.54201.64201.64258,303,900
Sep 30, 2019179.15198.09173.09191.65191.65326,207,200
Aug 31, 2019184.00193.10175.66178.08178.08264,538,500
Jul 31, 2019194.17198.47176.66185.67185.67294,694,900
Jun 30, 2019195.21208.66191.93194.23194.23351,062,500
May 31, 2019175.00198.88160.84193.00193.00426,410,300
Apr 30, 2019194.78196.18177.16177.47177.47286,821,500
Mar 31, 2019167.83198.48167.28193.40193.40382,184,300
Mar 01, 2019162.60174.30159.28166.69166.69388,182,300
Feb 01, 2019165.84172.47159.59161.45161.45302,243,200
Jan 01, 2019128.99171.68128.56166.69166.69527,547,900
Dec 01, 2018143.00147.19123.02131.09131.09558,786,200
Oct 31, 2018151.52154.13126.85140.61140.61518,151,700
Sep 30, 2018163.03165.88139.03151.79151.79622,446,300
Aug 31, 2018173.50173.89158.87164.46164.46500,468,800
Jul 31, 2018173.93188.30170.27175.73175.73548,832,700
Jun 30, 2018193.37218.62166.56172.58172.58647,030,700
May 31, 2018193.07203.55186.43194.32194.32387,265,600
Apr 30, 2018172.00192.72170.23191.78191.78401,144,100
Mar 31, 2018157.81177.10150.51172.00172.00750,072,700
Mar 01, 2018179.01186.10149.02159.79159.79996,201,700
Feb 01, 2018188.22195.32167.18178.32178.32516,251,600
Jan 01, 2018177.68190.66175.80186.89186.89495,655,700
Dec 01, 2017176.03182.28169.01176.46176.46317,095,800
Oct 31, 2017182.36184.25174.00177.18177.18350,998,700
Sep 30, 2017171.39180.80168.29180.06180.06318,146,600
Aug 31, 2017172.40174.00161.56170.87170.87304,818,300
Jul 31, 2017169.82173.05165.00171.97171.97303,622,800
Jun 30, 2017151.72175.49147.80169.25169.25419,907,600
May 31, 2017151.75156.50144.56150.98150.98414,757,100
Apr 30, 2017151.74153.60144.42151.46151.46403,586,900
Mar 31, 2017141.93151.53138.81150.25150.25275,586,300
Mar 01, 2017136.47142.95136.08142.05142.05342,098,600
Feb 01, 2017132.25137.18130.30135.54135.54384,700,500
Jan 01, 2017116.03133.14115.51130.32130.32378,958,900
Dec 01, 2016118.38122.50114.00115.05115.05408,728,400
Oct 31, 2016131.41131.94113.55118.42118.42644,052,900
Sep 30, 2016128.38133.50126.75130.99130.99313,284,400
Aug 31, 2016126.38131.98125.60128.27128.27376,518,100
Jul 31, 2016123.85126.73122.07126.12126.12365,670,900
Jun 30, 2016114.20128.33112.97123.94123.94470,108,600
May 31, 2016118.50119.44108.23114.28114.28450,876,100
Apr 30, 2016117.83121.08115.88118.81118.81460,544,200
Mar 31, 2016113.75120.79106.31117.58117.58741,613,800
Mar 01, 2016107.83116.99104.40114.10114.10521,458,900
Feb 01, 2016112.27117.5996.82106.92106.92874,152,500
Jan 01, 2016101.95112.8489.37112.21112.21792,709,100
Dec 01, 2015104.83107.92101.46104.66104.66440,304,100
Oct 31, 2015101.72110.65100.47104.24104.24547,232,800
Sep 30, 201590.05105.1288.36101.97101.97571,590,400
Aug 31, 201586.8596.4985.7289.9089.90635,399,800
Jul 31, 201593.5398.7472.0089.7389.73796,787,500
Jun 30, 201586.7799.2485.2394.0194.01790,781,000
May 31, 201579.3089.4078.6685.7785.77537,740,300
Apr 30, 201579.2481.8576.7979.1979.19421,870,700
Mar 31, 201582.5085.5978.3278.7778.77542,124,600
Mar 01, 201579.0086.0777.2682.2282.22575,349,900
Feb 01, 201576.1181.3773.4578.9778.97475,148,700
Jan 01, 201578.5879.2573.5475.9175.91546,210,700
Dec 01, 201477.2682.1774.4078.0278.02534,527,100
Oct 31, 201475.4778.2772.5177.7077.70490,965,300
Sep 30, 201478.7881.1670.3274.9974.991,083,643,000
Aug 31, 201475.0179.7173.0779.0479.04720,995,800
Jul 31, 201472.2275.9971.5574.8274.82590,763,600
Jun 30, 201467.5876.7462.2172.6572.651,028,365,000
May 31, 201463.2368.0061.7967.2967.29863,389,800
Apr 30, 201460.4364.3056.2663.3063.301,120,155,500
Mar 31, 201460.4663.9154.6659.7859.781,883,965,100
Mar 01, 201466.9672.5957.9860.2460.241,255,440,000
Feb 01, 201463.0371.4460.7068.4668.461,110,774,100
Jan 01, 201454.8363.3751.8562.5762.571,294,714,800
Dec 01, 201346.9058.5846.2654.6554.651,517,533,200
Oct 31, 201350.8552.0943.5547.0147.011,357,311,900
Sep 30, 201349.9754.8345.2650.2150.212,032,635,000
Aug 31, 201341.8451.6041.4450.2350.231,583,083,800
Jul 31, 201337.3042.2636.0241.2941.291,344,994,100
Jun 30, 201324.9738.3124.1536.8036.801,438,017,100
May 31, 201324.2725.1922.6724.8824.88788,331,500
Apr 30, 201327.8529.0723.2624.3524.35982,094,800
Mar 31, 201325.6328.1025.1527.7727.77738,509,200
Mar 01, 201327.0528.6824.7225.5825.58727,180,500
Feb 01, 201331.0131.0226.3427.2527.25957,639,800
Jan 01, 201327.4432.5127.4230.9830.981,675,851,700
Dec 01, 201228.0028.8825.1526.6226.621,191,832,200
Oct 31, 201221.0828.0018.8728.0028.001,527,490,200
Sep 30, 201222.0824.2518.8021.1121.111,100,938,300
Aug 31, 201218.0823.3717.5521.6621.661,058,643,700
Jul 31, 201221.5022.4518.0318.0618.061,151,944,900
Jun 30, 201231.2532.8821.6121.7121.71520,189,700
May 31, 201228.8933.4525.5231.1031.10667,910,500
Apr 30, 201242.0545.0026.8329.6029.601,251,513,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.