FB - Facebook, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowCloseAdj Close*Volume
Nov 20, 2017178.87179.50178.10178.74178.749,513,700
Nov 17, 2017179.30179.98178.90179.00179.0013,018,000
Nov 16, 2017178.76179.83178.50179.59179.5915,607,600
Nov 15, 2017176.66178.57176.40177.95177.9510,253,700
Nov 14, 2017178.13178.97177.18178.07178.079,585,900
Nov 13, 2017177.50179.04177.30178.77178.779,523,400
Nov 10, 2017178.35179.10177.96178.46178.4611,070,200
Nov 09, 2017178.31179.40177.09179.30179.3012,610,300
Nov 08, 2017179.79180.35179.11179.56179.5610,494,100
Nov 07, 2017180.50180.75178.96180.25180.2512,928,200
Nov 06, 2017178.56180.45178.31180.17180.1713,312,700
Nov 03, 2017179.29179.86176.71178.92178.9217,822,100
Nov 02, 2017180.63181.94177.34178.92178.9235,529,900
Nov 01, 2017182.36182.90180.57182.66182.6640,918,300
Oct 31, 2017180.57180.80178.94180.06180.0620,174,200
Oct 30, 2017179.26180.69177.61179.87179.8724,353,200
Oct 27, 2017174.15178.21173.90177.88177.8830,285,300
Oct 26, 2017171.38172.29170.39170.63170.6311,833,100
Oct 25, 2017171.90172.25168.89170.60170.6015,868,200
Oct 24, 2017172.30173.24171.50171.80171.8012,267,900
Oct 23, 2017175.20175.34171.25171.27171.2713,852,700
Oct 20, 2017175.50175.88174.63174.98174.9812,602,200
Oct 19, 2017174.93176.03172.63174.56174.5614,048,400
Oct 18, 2017176.65176.74175.75176.03176.0312,752,400
Oct 17, 2017174.71176.13174.36176.11176.1115,990,100
Oct 16, 2017174.49175.00174.06174.52174.5211,498,800
Oct 13, 2017173.45174.65173.20173.74173.7413,658,300
Oct 12, 2017172.61173.85172.29172.55172.5510,351,000
Oct 11, 2017171.95172.78171.40172.74172.7411,283,700
Oct 10, 2017173.00173.20170.80171.59171.5911,341,100
Oct 09, 2017172.70174.88172.00172.50172.5014,570,400
Oct 06, 2017170.25172.37169.75172.23172.2313,124,500
Oct 05, 2017169.18171.31168.60171.24171.2414,580,600
Oct 04, 2017169.83170.67168.29168.42168.4212,127,900
Oct 03, 2017169.30170.73169.20169.96169.968,190,300
Oct 02, 2017171.39171.87168.75169.47169.4713,392,300
Sep 29, 2017168.83171.66168.81170.87170.8715,340,400
Sep 28, 2017167.94169.07167.16168.73168.7312,178,700
Sep 27, 2017165.90168.34165.57167.68167.6819,242,500
Sep 26, 2017164.50165.50162.78164.21164.2123,363,300
Sep 25, 2017169.24169.30161.56162.87162.8741,251,600
Sep 22, 2017170.21171.73169.22170.54170.5412,097,100
Sep 21, 2017171.69172.27170.01171.11171.1111,161,400
Sep 20, 2017172.50173.05170.70172.17172.1712,264,100
Sep 19, 2017170.62172.56170.36172.52172.5213,168,600
Sep 18, 2017171.99172.07169.34170.01170.0112,954,000
Sep 15, 2017170.88172.34170.26171.64171.6415,660,500
Sep 14, 2017172.26172.28170.50170.96170.9615,615,700
Sep 13, 2017173.01173.17172.06173.05173.059,119,300
Sep 12, 2017173.76174.00171.75172.96172.9611,186,300
Sep 11, 2017172.40173.89172.20173.51173.5112,372,000
Sep 08, 2017173.09173.49170.80170.95170.9510,998,500
Sep 07, 2017171.94173.31170.27173.21173.2118,049,500
Sep 06, 2017170.91172.48169.57172.09172.0913,906,300
Sep 05, 2017171.27172.39169.55170.72170.7213,210,900
Sep 01, 2017172.40172.92171.31172.02172.0211,677,600
Aug 31, 2017170.40172.15170.06171.97171.9717,226,500
Aug 30, 2017168.17170.18167.63169.92169.9211,138,300
Aug 29, 2017165.25168.43165.00168.05168.0511,121,000
Aug 28, 2017166.91167.70166.33167.24167.248,553,700
Aug 25, 2017167.86168.38166.18166.32166.3212,614,500
Aug 24, 2017168.88169.29166.41167.74167.7414,030,400
Aug 23, 2017168.84169.36168.20168.71168.719,856,500
Aug 22, 2017168.28169.87167.15169.64169.6411,391,000
Aug 21, 2017167.16168.00165.82167.78167.7811,907,500
Aug 18, 2017166.84168.67166.21167.41167.4115,093,600
Aug 17, 2017169.34169.86166.85166.91166.9117,216,000
Aug 16, 2017171.25171.38169.24170.00170.0015,779,900
Aug 15, 2017171.49171.50170.01171.00171.008,729,200
Aug 14, 2017170.09171.08169.29170.75170.7512,954,200
Aug 11, 2017167.95168.82166.85168.08168.0813,791,200
Aug 10, 2017170.06170.59166.85167.40167.4020,832,700
Aug 09, 2017169.98171.45169.56171.18171.1810,815,000
Aug 08, 2017171.88173.05170.62171.23171.2314,393,500
Aug 07, 2017169.95172.06169.66171.98171.9812,787,800
Aug 04, 2017168.97170.06168.69169.62169.6210,777,700
Aug 03, 2017169.30169.70168.25168.59168.5910,793,800
Aug 02, 2017170.30170.55166.91169.30169.3017,433,800
Aug 01, 2017169.82170.47169.05169.86169.8614,385,000
Jul 31, 2017172.00172.72168.55169.25169.2525,478,900
Jul 28, 2017169.07173.43169.05172.45172.4524,557,600
Jul 27, 2017174.70175.49167.50170.44170.4468,910,700
Jul 26, 2017166.01166.01164.10165.61165.6135,236,900
Jul 25, 2017165.01165.54163.86165.28165.2815,383,200
Jul 24, 2017164.64166.17164.31166.00166.0017,367,000
Jul 21, 2017164.16165.05163.75164.43164.4314,744,000
Jul 20, 2017164.80165.00162.81164.53164.5318,523,100
Jul 19, 2017163.59165.70163.17164.14164.1426,273,600
Jul 18, 2017159.66163.73159.42162.86162.8623,722,900
Jul 17, 2017160.25160.78158.81159.73159.7312,858,800
Jul 14, 2017160.13160.32159.33159.97159.9716,371,200
Jul 13, 2017158.74159.78158.42159.26159.2613,929,200
Jul 12, 2017156.49159.16156.20158.90158.9022,739,400
Jul 11, 2017153.37155.42152.91155.27155.2713,667,700
Jul 10, 2017151.69153.98151.51153.50153.5013,378,700
Jul 07, 2017149.25151.99149.19151.44151.4413,615,900
Jul 06, 2017149.03150.04148.00148.82148.8214,951,800
Jul 05, 2017149.00150.85148.13150.34150.3414,334,300
Jul 03, 2017151.72152.15147.80148.43148.4313,862,700
Jun 30, 2017151.90151.92150.06150.98150.9817,666,000
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...