FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 2020220.80221.78216.11217.94217.9411,889,800
Jan. 23, 2020220.75221.49219.27219.76219.7611,195,000
Jan. 22, 2020222.31222.75221.28221.32221.3212,212,800
Jan. 21, 2020222.16222.37219.12221.44221.4414,275,800
Jan. 17, 2020222.03222.29220.53222.14222.1415,905,900
Jan. 16, 2020222.57222.63220.39221.77221.7710,015,300
Jan. 15, 2020220.61221.68220.14221.15221.1510,036,500
Jan. 14, 2020221.61222.38218.63219.06219.0613,288,900
Jan. 13, 2020219.60221.97219.21221.91221.9114,463,400
Jan. 10, 2020219.20219.88217.42218.06218.0612,119,400
Jan. 09, 2020217.54218.38216.28218.30218.3012,642,800
Jan. 08, 2020213.00216.24212.61215.22215.2213,475,000
Jan. 07, 2020212.82214.58211.75213.06213.0614,912,400
Jan. 06, 2020206.70212.78206.52212.60212.6017,058,900
Jan. 03, 2020207.21210.40206.95208.67208.6711,188,400
Jan. 02, 2020206.75209.79206.27209.78209.7812,077,100
Dec. 31, 2019204.00205.56203.60205.25205.258,953,500
Dec. 30, 2019207.86207.90203.90204.41204.4110,524,300
Dec. 27, 2019208.67208.93206.59208.10208.1010,284,200
Dec. 26, 2019205.57207.82205.31207.79207.799,350,700
Dec. 24, 2019206.30206.79205.00205.12205.126,046,300
Dec. 23, 2019206.70208.59205.68206.18206.1813,348,900
Dec. 20, 2019207.48207.71203.43206.30206.3027,306,900
Dec. 19, 2019202.78206.30202.51206.06206.0616,514,600
Dec. 18, 2019200.09204.30200.09202.50202.5023,274,400
Dec. 17, 2019198.84199.00196.13198.39198.3910,175,700
Dec. 16, 2019195.27199.12194.81197.92197.9214,911,500
Dec. 13, 2019196.40196.80193.17194.11194.1118,798,000
Dec. 12, 2019202.35203.66194.10196.75196.7523,734,800
Dec. 11, 2019200.28202.63200.28202.26202.268,036,800
Dec. 10, 2019201.66202.05200.15200.87200.879,475,700
Dec. 09, 2019200.65203.14200.21201.34201.3411,954,800
Dec. 06, 2019200.50201.57200.06201.05201.0512,270,600
Dec. 05, 2019199.86201.29198.21199.36199.369,740,400
Dec. 04, 2019200.00200.03198.05198.71198.718,456,300
Dec. 03, 2019197.60198.93195.08198.82198.8211,595,300
Dec. 02, 2019202.13202.18198.05199.70199.7011,503,400
Nov. 29, 2019201.60203.80201.21201.64201.647,985,200
Nov. 27, 2019199.90203.14199.42202.00202.0012,736,600
Nov. 26, 2019200.00200.15198.04198.97198.9711,735,500
Nov. 25, 2019199.52200.97199.25199.79199.7915,272,300
Nov. 22, 2019198.38199.30197.62198.82198.829,959,800
Nov. 21, 2019197.42199.09196.86197.93197.9312,131,000
Nov. 20, 2019198.58199.59195.43197.51197.5112,355,400
Nov. 19, 2019197.40200.00196.86199.32199.3219,056,800
Nov. 18, 2019194.56198.63193.05197.40197.4016,167,200
Nov. 15, 2019194.26195.30193.38195.10195.1011,524,300
Nov. 14, 2019192.93194.03191.45193.15193.159,040,500
Nov. 13, 2019194.70195.70192.74193.19193.1910,860,700
Nov. 12, 2019190.00195.06189.74194.47194.4717,615,500
Nov. 11, 2019189.93190.08188.54189.61189.618,631,200
Nov. 08, 2019190.00192.34189.70190.84190.8410,760,800
Nov. 07, 2019191.91193.44189.47190.42190.4213,473,000
Nov. 06, 2019194.03194.37191.35191.55191.5510,973,000
Nov. 05, 2019195.37195.75193.60194.32194.329,942,000
Nov. 04, 2019194.55197.37193.81194.72194.7216,371,300
Nov. 01, 2019192.85194.11189.91193.62193.6221,711,800
Oct. 31, 2019196.70198.09188.25191.65191.6542,286,500
Oct. 30, 2019189.56190.45185.98188.25188.2528,734,600
Oct. 29, 2019191.69192.53188.47189.31189.3113,574,900
Oct. 28, 2019187.20189.53185.08189.40189.4013,657,900
Oct. 25, 2019185.83189.00185.09187.89187.898,061,200
Oct. 24, 2019184.62186.73182.80186.38186.3811,413,500
Oct. 23, 2019182.01186.38182.00186.15186.1512,300,400
Oct. 22, 2019190.00190.65181.50182.34182.3419,537,600
Oct. 21, 2019187.04189.91186.75189.76189.768,122,600
Oct. 18, 2019190.23191.49183.92185.85185.8516,874,200
Oct. 17, 2019190.30190.84188.77190.39190.399,603,000
Oct. 16, 2019188.32189.70186.90189.55189.5510,516,900
Oct. 15, 2019183.80190.38183.66188.89188.8915,039,100
Oct. 14, 2019184.20184.62182.57183.28183.287,006,000
Oct. 11, 2019182.15186.49182.14184.19184.1914,930,500
Oct. 10, 2019180.32181.61179.17180.03180.038,605,000
Oct. 09, 2019179.16180.72177.94179.85179.857,556,900
Oct. 08, 2019178.26180.37177.72177.75177.759,466,900
Oct. 07, 2019180.00181.18178.09179.68179.689,178,300
Oct. 04, 2019179.55180.98178.10180.45180.4510,430,200
Oct. 03, 2019175.57179.84173.63179.38179.3816,086,300
Oct. 02, 2019174.84176.53173.09174.60174.6016,151,700
Oct. 01, 2019179.15179.84174.88175.81175.8117,073,000
Sep. 30, 2019177.87178.67176.85178.08178.0810,740,000
Sep. 27, 2019180.49180.76175.66177.10177.1014,656,200
Sep. 26, 2019181.33181.40177.67180.11180.1116,083,300
Sep. 25, 2019181.45183.42177.87182.80182.8018,068,300
Sep. 24, 2019187.98188.04180.39181.28181.2818,546,600
Sep. 23, 2019189.34190.10185.21186.82186.8213,327,600
Sep. 20, 2019190.66193.10188.12189.93189.9319,934,200
Sep. 19, 2019188.66191.10188.15190.14190.1410,392,700
Sep. 18, 2019188.09189.08186.01188.14188.149,681,900
Sep. 17, 2019186.66188.32185.54188.08188.089,671,100
Sep. 16, 2019186.93187.79185.77186.22186.228,444,800
Sep. 13, 2019187.33187.97186.54187.19187.1911,441,100
Sep. 12, 2019189.86190.93187.23187.47187.4711,419,800
Sep. 11, 2019186.46189.44186.08188.49188.4911,761,700
Sep. 10, 2019187.44188.10184.55186.17186.1715,455,900
Sep. 09, 2019187.73188.98185.85188.76188.7614,722,400
Sep. 06, 2019190.21190.21186.35187.49187.4915,226,800
Sep. 05, 2019188.53191.36187.94190.90190.9013,876,700
Sep. 04, 2019184.65187.75183.89187.14187.1411,308,000
Sep. 03, 2019184.00185.67182.11182.39182.399,779,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...