U.S. Markets open in 2 hrs 53 mins

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
155.07+1.67 (+1.09%)
At close: 4:00PM EDT

155.20 0.13 (0.08%)
Pre-Market: 6:35AM EDT

People also watch
NFLXTWTRGOOGTSLAAAPL
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017152.72155.20152.65155.07155.0717,587,000
Jun 22, 2017153.01154.55152.91153.40153.4013,005,500
Jun 21, 2017152.36154.08151.88153.91153.9115,039,800
Jun 20, 2017152.88153.84152.21152.25152.2514,743,900
Jun 19, 2017151.71153.57151.71152.87152.8719,026,500
Jun 16, 2017149.59150.83148.60150.64150.6422,882,400
Jun 15, 2017147.67150.04146.37149.80149.8018,994,200
Jun 14, 2017151.26152.40149.05150.25150.2520,808,800
Jun 13, 2017150.15151.18148.90150.68150.6820,483,400
Jun 12, 2017148.17149.20144.56148.44148.4433,170,200
Jun 09, 2017154.77155.59146.61149.60149.6035,577,700
Jun 08, 2017154.08154.73153.10154.71154.7117,719,700
Jun 07, 2017153.27153.75152.34153.12153.1212,066,700
Jun 06, 2017153.41154.52152.48152.81152.8113,457,100
Jun 05, 2017153.64154.71153.41153.63153.6312,520,400
Jun 02, 2017151.85153.63151.30153.61153.6116,854,400
Jun 01, 2017151.75152.29150.30151.53151.5314,530,600
May 31, 2017152.70153.35151.09151.46151.4618,023,900
May 30, 2017151.97152.90151.64152.38152.3813,226,000
May 26, 2017152.23152.25151.15152.13152.1314,996,200
May 25, 2017150.30152.59149.95151.96151.9619,891,400
May 24, 2017148.51150.23148.42150.04150.0417,862,400
May 23, 2017148.52148.81147.25148.07148.0712,817,800
May 22, 2017148.08148.59147.69148.24148.2412,586,700
May 19, 2017148.45149.39147.96148.06148.0616,187,900
May 18, 2017144.72148.15144.51147.66147.6623,031,600
May 17, 2017148.00148.67144.42144.85144.8528,300,100
May 16, 2017150.11150.21149.03149.78149.7814,550,800
May 15, 2017150.17151.48149.77150.19150.1915,064,700
May 12, 2017150.40150.46149.63150.33150.339,598,200
May 11, 2017150.31150.65149.41150.04150.0411,841,900
May 10, 2017150.23150.52148.86150.29150.2912,080,700
May 09, 2017151.49152.59150.21150.48150.4817,453,900
May 08, 2017150.71151.08149.74151.06151.0615,827,500
May 05, 2017151.45151.63149.79150.24150.2417,148,500
May 04, 2017150.17151.52148.72150.85150.8536,225,500
May 03, 2017153.60153.60151.34151.80151.8029,782,500
May 02, 2017153.34153.44151.66152.78152.7821,870,400
May 01, 2017151.74152.57151.42152.46152.4625,218,300
Apr 28, 2017149.50151.53149.07150.25150.2530,652,200
Apr 27, 2017146.67147.75146.14147.70147.7011,275,100
Apr 26, 2017147.09147.59146.09146.56146.5612,395,000
Apr 25, 2017145.79147.15145.79146.49146.4917,767,500
Apr 24, 2017144.96145.67144.34145.47145.4714,407,200
Apr 21, 2017143.90144.17142.27143.68143.6812,382,000
Apr 20, 2017142.95144.25142.69143.80143.8015,968,200
Apr 19, 2017141.35143.04141.27142.27142.2715,563,900
Apr 18, 2017141.27141.91140.61140.96140.9614,807,500
Apr 17, 2017139.76141.55139.75141.42141.4211,519,700
Apr 13, 2017139.62140.58139.33139.39139.3910,965,600
Apr 12, 2017139.72140.40139.44139.58139.5811,612,500
Apr 11, 2017140.80141.03138.81139.92139.9216,638,100
Apr 10, 2017141.00141.43140.63141.04141.049,039,400
Apr 07, 2017141.20141.55140.24140.78140.7811,818,300
Apr 06, 2017142.11142.22140.91141.17141.1715,103,400
Apr 05, 2017142.26143.44141.29141.85141.8517,158,100
Apr 04, 2017141.86142.09141.27141.73141.7312,948,600
Apr 03, 2017141.93142.47140.82142.28142.2813,564,000
Mar 31, 2017142.31142.63141.89142.05142.0511,478,300
Mar 30, 2017142.40142.95141.85142.41142.4112,404,000
Mar 29, 2017141.99142.86141.43142.65142.6516,527,600
Mar 28, 2017140.36141.95140.01141.76141.7614,679,400
Mar 27, 2017139.05140.65138.77140.32140.3212,800,500
Mar 24, 2017140.08141.02139.76140.34140.3416,664,700
Mar 23, 2017139.48140.39139.09139.53139.5313,022,800
Mar 22, 2017137.93139.79137.60139.59139.5917,055,400
Mar 21, 2017141.15142.31138.40138.51138.5129,894,800
Mar 20, 2017139.71140.19139.25139.94139.9412,099,500
Mar 17, 2017140.34140.34139.70139.84139.8420,592,800
Mar 16, 2017140.20140.25139.73139.99139.9913,612,900
Mar 15, 2017139.29140.10138.49139.72139.7219,344,800
Mar 14, 2017139.46139.46138.52139.32139.3212,944,000
Mar 13, 2017138.71139.68138.67139.60139.6010,955,500
Mar 10, 2017138.91139.49138.22138.79138.7916,314,100
Mar 09, 2017137.72138.57137.40138.24138.2415,535,300
Mar 08, 2017137.15137.99137.05137.72137.7210,184,500
Mar 07, 2017137.03138.37136.99137.30137.3013,527,100
Mar 06, 2017136.88137.83136.51137.42137.4212,748,200
Mar 03, 2017136.63137.33136.08137.17137.1711,160,600
Mar 02, 2017137.09137.82136.31136.76136.7612,294,800
Mar 01, 2017136.47137.48136.30137.42137.4216,257,000
Feb 28, 2017136.79136.81134.75135.54135.5416,112,100
Feb 27, 2017135.26137.18135.02136.41136.4114,306,700
Feb 24, 2017134.16135.62134.16135.44135.4412,625,700
Feb 23, 2017135.89136.12134.33135.36135.3618,422,500
Feb 22, 2017133.60136.79133.46136.12136.1227,360,100
Feb 21, 2017133.50133.91132.90133.72133.7214,759,100
Feb 17, 2017133.50134.09133.17133.53133.5312,276,500
Feb 16, 2017133.07133.87133.02133.84133.8412,831,100
Feb 15, 2017133.45133.70132.66133.44133.4413,226,500
Feb 14, 2017134.10134.23132.55133.85133.8514,364,900
Feb 13, 2017134.70134.70133.70134.05134.0513,526,200
Feb 10, 2017134.10134.94133.68134.19134.1915,061,900
Feb 09, 2017134.49134.50133.31134.14134.1416,470,600
Feb 08, 2017132.60134.44132.44134.20134.2022,390,600
Feb 07, 2017132.24133.00131.66131.84131.8414,596,400
Feb 06, 2017130.98132.06130.30132.06132.0617,058,500
Feb 03, 2017131.24132.85130.76130.98130.9824,804,900
Feb 02, 2017133.22135.49130.40130.84130.8454,366,400
Feb 01, 2017132.25133.49130.68133.23133.2350,139,800
*Close price adjusted for dividends and splits.
Loading more data...