U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
352.96+7.00 (+2.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 01, 2020252.65304.67247.43293.20293.20574,239,100
Jul 01, 2020228.50255.85226.90253.67253.67517,599,700
Jun 01, 2020224.59245.19207.11227.07227.07548,043,800
May 01, 2020201.60240.90198.76225.09225.09509,476,500
Apr 01, 2020161.62209.69150.83204.71204.71541,334,600
Mar 01, 2020194.03197.24137.10166.80166.80649,467,700
Feb 01, 2020203.44218.77181.82192.47192.47317,547,300
Jan 01, 2020206.75224.20201.06201.91201.91347,314,600
Dec 01, 2019202.13208.93193.17205.25205.25276,257,100
Nov 01, 2019192.85203.80188.54201.64201.64258,303,900
Oct 01, 2019179.15198.09173.09191.65191.65326,207,200
Sep 01, 2019184.00193.10175.66178.08178.08264,538,500
Aug 01, 2019194.17198.47176.66185.67185.67294,689,500
Jul 01, 2019195.21208.66191.93194.23194.23351,020,900
Jun 01, 2019175.00198.88160.84193.00193.00426,428,600
May 01, 2019194.78196.18177.16177.47177.47286,821,500
Apr 01, 2019167.83198.48167.28193.40193.40381,985,300
Mar 01, 2019162.60174.30159.28166.69166.69387,936,100
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
Nov 01, 2018151.52154.13126.85140.61140.61518,151,700
Oct 01, 2018163.03165.88139.03151.79151.79622,446,300
Sep 01, 2018173.50173.89158.87164.46164.46500,468,800
Aug 01, 2018173.93188.30170.27175.73175.73548,832,700
Jul 01, 2018193.37218.62166.56172.58172.58647,030,700
Jun 01, 2018193.07203.55186.43194.32194.32387,265,600
May 01, 2018172.00192.72170.23191.78191.78401,144,100
Apr 01, 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
Nov 01, 2017182.36184.25174.00177.18177.18350,998,700
Oct 01, 2017171.39180.80168.29180.06180.06318,146,600
Sep 01, 2017172.40174.00161.56170.87170.87304,818,300
Aug 01, 2017169.82173.05165.00171.97171.97303,622,800
Jul 01, 2017151.72175.49147.80169.25169.25419,907,600
Jun 01, 2017151.75156.50144.56150.98150.98414,757,100
May 01, 2017151.74153.60144.42151.46151.46403,586,900
Apr 01, 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
Nov 01, 2016131.41131.94113.55118.42118.42644,052,900
Oct 01, 2016128.38133.50126.75130.99130.99313,284,400
Sep 01, 2016126.38131.98125.60128.27128.27376,518,100
Aug 01, 2016123.85126.73122.07126.12126.12365,670,900
Jul 01, 2016114.20128.33112.97123.94123.94470,108,600
Jun 01, 2016118.50119.44108.23114.28114.28450,876,100
May 01, 2016117.83121.08115.88118.81118.81460,544,200
Apr 01, 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
Nov 01, 2015101.72110.65100.47104.24104.24547,232,800
Oct 01, 201590.05105.1288.36101.97101.97571,590,400
Sep 01, 201586.8596.4985.7289.9089.90635,399,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.