FB - Facebook, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2016129.18129.29127.55128.09128.0914,532,200
Sep 28, 2016129.21129.47128.40129.23129.2312,047,600
Sep 27, 2016127.61129.01127.43128.69128.6915,637,100
Sep 26, 2016127.37128.16126.80127.31127.3115,064,900
Sep 23, 2016127.56128.60127.30127.96127.9628,326,300
Sep 22, 2016130.50130.73129.56130.08130.0815,538,300
Sep 21, 2016129.13130.01128.39129.94129.9414,068,300
Sep 20, 2016128.65129.17128.03128.64128.6411,083,800
Sep 19, 2016129.91129.94128.26128.65128.6514,919,800
Sep 16, 2016128.20129.18128.20129.07129.0724,119,200
Sep 15, 2016127.98129.10127.67128.35128.3515,077,200
Sep 14, 2016126.89128.80126.89127.77127.7715,691,100
Sep 13, 2016128.03128.35126.66127.21127.2118,016,200
Sep 12, 2016125.96128.76125.75128.69128.6921,252,800
Sep 09, 2016129.71129.95127.10127.10127.1027,100,700
Sep 08, 2016130.92131.08129.81130.27130.2715,553,200
Sep 07, 2016130.04131.98129.95131.05131.0527,990,800
Sep 06, 2016126.67129.94126.47129.73129.7326,278,400
Sep 02, 2016126.85126.86126.00126.51126.5112,118,800
Sep 01, 2016126.38126.63125.60126.17126.1713,536,100
Aug 31, 2016125.60126.22125.10126.12126.1214,200,600
Aug 30, 2016126.60126.60125.15125.84125.8417,804,300
Aug 29, 2016124.35126.73124.35126.54126.5415,815,600
Aug 26, 2016124.05125.19123.91124.96124.9617,504,800
Aug 25, 2016123.12124.37123.10123.89123.8910,730,800
Aug 24, 2016124.47124.69123.09123.48123.4812,243,700
Aug 23, 2016124.51125.09124.25124.37124.3713,309,500
Aug 22, 2016123.33124.83123.11124.15124.1514,386,400
Aug 19, 2016123.60124.16123.28123.56123.5611,688,300
Aug 18, 2016124.01124.26123.64123.91123.9112,400,800
Aug 17, 2016123.66124.38122.85124.37124.3713,794,200
Aug 16, 2016123.50123.92122.78123.30123.3014,222,400
Aug 15, 2016124.91124.92123.70123.90123.9019,295,100
Aug 12, 2016124.70125.00124.18124.88124.8812,159,000
Aug 11, 2016125.20125.38124.75124.90124.9011,657,500
Aug 10, 2016125.07125.48124.54124.88124.8810,670,100
Aug 09, 2016125.34126.09124.53125.06125.0619,621,000
Aug 08, 2016125.25125.45124.55125.26125.2615,233,900
Aug 05, 2016124.98125.84124.62125.15125.1520,184,000
Aug 04, 2016122.94124.79122.51124.36124.3621,038,000
Aug 03, 2016123.09123.92122.31122.51122.5118,525,300
Aug 02, 2016124.06124.80122.07123.09123.0923,968,400
Aug 01, 2016123.85124.58122.86124.31124.3125,006,900
Jul 29, 2016124.65125.84123.71123.94123.9435,058,800
Jul 28, 2016127.52128.33123.63125.00125.0078,955,800
Jul 27, 2016122.42125.00121.51123.34123.3446,673,900
Jul 26, 2016122.00122.07120.75121.22121.2217,612,000
Jul 25, 2016121.39121.85117.78121.63121.6318,487,400
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, 2016116.63116.97115.36115.85115.8516,600,600
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, 2016118.69119.44118.22118.93118.9313,189,900
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, 2016118.24119.76117.92119.47119.4718,191,500
May 25, 2016118.13118.67117.38117.89117.8920,019,800
May 24, 2016116.24117.73116.12117.70117.7020,183,600
May 23, 2016117.42117.60115.94115.97115.9720,367,400
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, 2016119.62120.50119.00120.50120.5022,803,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...