FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2016119.90121.01119.31121.00121.0018,422,400
Jul 21, 2016121.92122.10120.25120.61120.6117,801,700
Jul 20, 2016121.25122.20120.56121.92121.9220,046,500
Jul 19, 2016118.99120.85118.66120.61120.6121,541,300
Jul 18, 2016117.32119.61116.89119.37119.3720,868,400
Jul 15, 2016117.74118.28116.58116.86116.8616,646,000
Jul 14, 2016117.50117.64116.70117.29117.2914,579,700
Jul 13, 2016118.39118.40116.68116.78116.7816,207,700
Jul 12, 2016118.63118.72117.57117.93117.9315,217,700
Jul 11, 2016117.71118.70117.50117.87117.8717,711,600
Jul 08, 2016116.43117.50115.85117.24117.2418,142,600
Jul 07, 2016116.63116.97115.36115.85115.8516,630,200
Jul 06, 2016113.36116.79112.97116.70116.7024,337,600
Jul 05, 2016113.94114.20112.97114.20114.2014,207,000
Jul 01, 2016114.20115.13113.81114.19114.1914,980,000
Jun 30, 2016114.67115.18113.67114.28114.2823,192,700
Jun 29, 2016113.37114.25113.04114.16114.1620,968,300
Jun 28, 2016110.63112.75110.55112.70112.7026,813,800
Jun 27, 2016111.57111.57108.23108.97108.9736,130,400
Jun 24, 2016111.01113.68111.00112.08112.0840,643,100
Jun 23, 2016114.37115.09113.54115.08115.0816,176,900
Jun 22, 2016114.65114.74113.61113.91113.9114,846,300
Jun 21, 2016114.12115.21113.97114.38114.3819,166,300
Jun 20, 2016113.77114.72112.75113.37113.3720,785,400
Jun 17, 2016114.42114.43112.56113.02113.0224,644,300
Jun 16, 2016113.87114.50112.94114.39114.3919,236,300
Jun 15, 2016115.30115.44114.07114.60114.6019,819,400
Jun 14, 2016114.07114.95113.58114.94114.9417,618,500
Jun 13, 2016115.00115.48113.31113.95113.9531,718,200
Jun 10, 2016117.54118.11116.26116.62116.6218,510,800
Jun 09, 2016118.13118.68117.71118.56118.5613,859,200
Jun 08, 2016117.76118.60117.27118.39118.3914,505,600
Jun 07, 2016119.24119.30117.67117.76117.7617,103,000
Jun 06, 2016118.62119.43118.36118.79118.7912,744,700
Jun 03, 2016118.98118.98117.86118.47118.4714,135,100
Jun 02, 2016118.69119.44118.22118.93118.9313,228,300
Jun 01, 2016118.50119.08117.82118.78118.7815,029,500
May 31, 2016119.46120.10118.12118.81118.8123,547,600
May 27, 2016119.56119.85119.01119.38119.3813,493,600
May 26, 2016118.24119.76117.92119.47119.4718,481,300
May 25, 2016118.13118.67117.38117.89117.8920,019,800
May 24, 2016116.24117.73116.12117.70117.7020,183,600
May 23, 2016117.42117.60115.94115.97115.9720,441,000
May 20, 2016116.96117.99116.95117.35117.3518,944,800
May 19, 2016117.05117.49115.88116.81116.8120,544,100
May 18, 2016116.80118.27116.73117.65117.6521,642,300
May 17, 2016118.82119.01117.20117.35117.3521,328,600
May 16, 2016119.38119.61117.35118.67118.6731,247,800
May 13, 2016120.38120.64119.68119.81119.8118,124,300
May 12, 2016119.98120.84118.90120.28120.2822,035,500
May 11, 2016120.41121.08119.42119.52119.5222,038,400
May 10, 2016119.62120.50119.00120.50120.5023,220,000
May 09, 2016119.54120.28118.90119.24119.2421,138,100
May 06, 2016117.16119.64117.11119.49119.4926,395,600
May 05, 2016118.04118.98117.25117.81117.8122,056,700
May 04, 2016116.61118.30116.57118.06118.0623,448,400
May 03, 2016117.52118.16117.02117.43117.4324,117,500
May 02, 2016117.83118.73116.57118.57118.5728,095,200
Apr 29, 2016116.82117.84115.84117.58117.5837,140,600
Apr 28, 2016119.58120.79116.23116.73116.7387,110,100
Apr 27, 2016107.94108.94106.31108.89108.8952,213,100
Apr 26, 2016110.49110.50108.15108.76108.7622,521,500
Apr 25, 2016109.87110.67109.07110.10110.1021,017,900
Apr 22, 2016111.21111.75109.01110.56110.5638,458,200
Apr 21, 2016112.55114.04112.31113.44113.4420,875,200
Apr 20, 2016112.43113.27111.56112.42112.4221,027,900
Apr 19, 2016111.10112.45109.16112.29112.2930,210,500
Apr 18, 2016109.74110.81109.20110.45110.4521,167,200
Apr 15, 2016110.79110.97109.20109.64109.6420,922,800
Apr 14, 2016110.62112.04110.26110.84110.8428,473,300
Apr 13, 2016112.23112.65106.52110.51110.5188,227,400
Apr 12, 2016109.34111.16108.99110.61110.6126,248,100
Apr 11, 2016110.70110.91108.77108.99108.9939,762,300
Apr 08, 2016114.25114.33109.90110.63110.6348,497,800
Apr 07, 2016113.79114.89113.07113.64113.6420,714,500
Apr 06, 2016112.47113.81112.42113.71113.7120,814,600
Apr 05, 2016112.11113.32111.90112.22112.2222,962,400
Apr 04, 2016114.07114.55111.61112.55112.5548,487,900
Apr 01, 2016113.75116.17113.35116.06116.0624,760,500
Mar 31, 2016114.70115.01113.77114.10114.1021,207,500
Mar 30, 2016116.73116.99114.36114.70114.7033,235,200
Mar 29, 2016113.83116.32113.64116.14116.1429,825,300
Mar 28, 2016113.32114.59112.95113.69113.6921,351,800
Mar 24, 2016112.13113.09111.68113.05113.0517,839,100
Mar 23, 2016112.01113.19112.00112.54112.5418,562,000
Mar 22, 2016111.36112.88111.17112.25112.2519,001,100
Mar 21, 2016111.66112.37111.03111.85111.8518,448,000
Mar 18, 2016111.56112.42110.27111.45111.4536,256,900
Mar 17, 2016112.15112.69110.73111.02111.0224,241,200
Mar 16, 2016110.49112.50110.10112.18112.1824,744,800
Mar 15, 2016109.11110.83108.84110.67110.6717,618,500
Mar 14, 2016109.28110.33108.77109.89109.8917,249,400
Mar 11, 2016108.48109.42107.92109.41109.4120,697,600
Mar 10, 2016107.91108.66105.77107.32107.3224,854,300
Mar 09, 2016106.70107.51105.49107.51107.5120,493,300
Mar 08, 2016104.78107.37104.40105.93105.9325,617,000
Mar 07, 2016108.07108.07104.72105.73105.7331,436,400
Mar 04, 2016110.05110.05107.93108.39108.3924,938,900
Mar 03, 2016110.25110.30108.54109.58109.5821,353,100
Mar 02, 2016109.68110.55108.77109.95109.9525,670,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...