FB - Facebook, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 18, 2019 | 190.23 | 191.49 | 183.92 | 185.85 | 185.85 | 16,874,200 |
| Oct. 17, 2019 | 190.30 | 190.84 | 188.77 | 190.39 | 190.39 | 9,603,000 |
| Oct. 16, 2019 | 188.32 | 189.70 | 186.90 | 189.55 | 189.55 | 10,516,900 |
| Oct. 15, 2019 | 183.80 | 190.38 | 183.66 | 188.89 | 188.89 | 15,039,100 |
| Oct. 14, 2019 | 184.20 | 184.62 | 182.57 | 183.28 | 183.28 | 7,006,000 |
| Oct. 11, 2019 | 182.15 | 186.49 | 182.14 | 184.19 | 184.19 | 14,930,500 |
| Oct. 10, 2019 | 180.32 | 181.61 | 179.17 | 180.03 | 180.03 | 8,605,000 |
| Oct. 09, 2019 | 179.16 | 180.72 | 177.94 | 179.85 | 179.85 | 7,556,900 |
| Oct. 08, 2019 | 178.26 | 180.37 | 177.72 | 177.75 | 177.75 | 9,466,900 |
| Oct. 07, 2019 | 180.00 | 181.18 | 178.09 | 179.68 | 179.68 | 9,178,300 |
| Oct. 04, 2019 | 179.55 | 180.98 | 178.10 | 180.45 | 180.45 | 10,430,200 |
| Oct. 03, 2019 | 175.57 | 179.84 | 173.63 | 179.38 | 179.38 | 16,086,300 |
| Oct. 02, 2019 | 174.84 | 176.53 | 173.09 | 174.60 | 174.60 | 16,151,700 |
| Oct. 01, 2019 | 179.15 | 179.84 | 174.88 | 175.81 | 175.81 | 17,073,000 |
| Sep. 30, 2019 | 177.87 | 178.67 | 176.85 | 178.08 | 178.08 | 10,740,000 |
| Sep. 27, 2019 | 180.49 | 180.76 | 175.66 | 177.10 | 177.10 | 14,656,200 |
| Sep. 26, 2019 | 181.33 | 181.40 | 177.67 | 180.11 | 180.11 | 16,083,300 |
| Sep. 25, 2019 | 181.45 | 183.42 | 177.87 | 182.80 | 182.80 | 18,068,300 |
| Sep. 24, 2019 | 187.98 | 188.04 | 180.39 | 181.28 | 181.28 | 18,546,600 |
| Sep. 23, 2019 | 189.34 | 190.10 | 185.21 | 186.82 | 186.82 | 13,327,600 |
| Sep. 20, 2019 | 190.66 | 193.10 | 188.12 | 189.93 | 189.93 | 19,934,200 |
| Sep. 19, 2019 | 188.66 | 191.10 | 188.15 | 190.14 | 190.14 | 10,392,700 |
| Sep. 18, 2019 | 188.09 | 189.08 | 186.01 | 188.14 | 188.14 | 9,681,900 |
| Sep. 17, 2019 | 186.66 | 188.32 | 185.54 | 188.08 | 188.08 | 9,671,100 |
| Sep. 16, 2019 | 186.93 | 187.79 | 185.77 | 186.22 | 186.22 | 8,444,800 |
| Sep. 13, 2019 | 187.33 | 187.97 | 186.54 | 187.19 | 187.19 | 11,441,100 |
| Sep. 12, 2019 | 189.86 | 190.93 | 187.23 | 187.47 | 187.47 | 11,419,800 |
| Sep. 11, 2019 | 186.46 | 189.44 | 186.08 | 188.49 | 188.49 | 11,761,700 |
| Sep. 10, 2019 | 187.44 | 188.10 | 184.55 | 186.17 | 186.17 | 15,455,900 |
| Sep. 09, 2019 | 187.73 | 188.98 | 185.85 | 188.76 | 188.76 | 14,722,400 |
| Sep. 06, 2019 | 190.21 | 190.21 | 186.35 | 187.49 | 187.49 | 15,226,800 |
| Sep. 05, 2019 | 188.53 | 191.36 | 187.94 | 190.90 | 190.90 | 13,876,700 |
| Sep. 04, 2019 | 184.65 | 187.75 | 183.89 | 187.14 | 187.14 | 11,308,000 |
| Sep. 03, 2019 | 184.00 | 185.67 | 182.11 | 182.39 | 182.39 | 9,779,400 |
| Aug. 30, 2019 | 186.78 | 186.80 | 183.46 | 185.67 | 185.67 | 10,774,500 |
| Aug. 29, 2019 | 183.77 | 186.08 | 183.47 | 185.57 | 185.57 | 10,128,700 |
| Aug. 28, 2019 | 180.53 | 181.95 | 178.92 | 181.76 | 181.76 | 9,386,100 |
| Aug. 27, 2019 | 181.93 | 184.04 | 181.01 | 181.30 | 181.30 | 14,399,600 |
| Aug. 26, 2019 | 179.40 | 180.50 | 178.24 | 180.36 | 180.36 | 8,773,600 |
| Aug. 23, 2019 | 180.84 | 183.13 | 176.66 | 177.75 | 177.75 | 17,323,400 |
| Aug. 22, 2019 | 183.43 | 184.11 | 179.91 | 182.04 | 182.04 | 10,821,400 |
| Aug. 21, 2019 | 185.00 | 185.90 | 183.14 | 183.55 | 183.55 | 8,398,200 |
| Aug. 20, 2019 | 185.45 | 186.00 | 182.39 | 183.81 | 183.81 | 10,083,400 |
| Aug. 19, 2019 | 186.01 | 187.50 | 184.85 | 186.17 | 186.17 | 9,691,200 |
| Aug. 16, 2019 | 183.75 | 185.10 | 182.36 | 183.70 | 183.70 | 12,654,600 |
| Aug. 15, 2019 | 180.95 | 183.20 | 180.03 | 182.59 | 182.59 | 12,925,900 |
| Aug. 14, 2019 | 185.80 | 185.99 | 179.31 | 179.71 | 179.71 | 18,903,700 |
| Aug. 13, 2019 | 185.52 | 191.38 | 185.37 | 188.45 | 188.45 | 13,577,000 |
| Aug. 12, 2019 | 186.85 | 187.59 | 184.46 | 185.37 | 185.37 | 10,936,300 |
| Aug. 09, 2019 | 190.00 | 190.98 | 187.12 | 187.85 | 187.85 | 11,058,800 |
| Aug. 08, 2019 | 186.62 | 190.34 | 184.05 | 190.16 | 190.16 | 14,828,900 |
| Aug. 07, 2019 | 183.60 | 186.37 | 181.22 | 185.15 | 185.15 | 15,833,200 |
| Aug. 06, 2019 | 183.69 | 185.79 | 183.09 | 184.51 | 184.51 | 18,035,700 |
| Aug. 05, 2019 | 184.69 | 185.67 | 179.34 | 181.73 | 181.73 | 23,086,700 |
| Aug. 02, 2019 | 191.10 | 192.62 | 188.07 | 189.02 | 189.02 | 15,297,000 |
| Aug. 01, 2019 | 194.17 | 198.47 | 190.88 | 192.73 | 192.73 | 17,777,000 |
| Jul. 31, 2019 | 196.95 | 198.76 | 192.68 | 194.23 | 194.23 | 14,593,500 |
| Jul. 30, 2019 | 195.39 | 198.71 | 193.50 | 197.04 | 197.04 | 11,903,600 |
| Jul. 29, 2019 | 199.00 | 199.63 | 195.30 | 195.94 | 195.94 | 16,530,800 |
| Jul. 26, 2019 | 200.19 | 202.88 | 196.25 | 199.75 | 199.75 | 24,434,000 |
| Jul. 25, 2019 | 206.70 | 208.66 | 198.26 | 200.71 | 200.71 | 39,889,900 |
| Jul. 24, 2019 | 197.63 | 204.81 | 197.22 | 204.66 | 204.66 | 32,532,500 |
| Jul. 23, 2019 | 202.84 | 204.24 | 200.96 | 202.36 | 202.36 | 14,583,700 |
| Jul. 22, 2019 | 199.91 | 202.57 | 198.81 | 202.32 | 202.32 | 13,589,000 |
| Jul. 19, 2019 | 202.18 | 202.33 | 198.07 | 198.36 | 198.36 | 12,098,300 |
| Jul. 18, 2019 | 200.15 | 202.47 | 199.38 | 200.78 | 200.78 | 11,937,900 |
| Jul. 17, 2019 | 204.18 | 204.36 | 201.59 | 201.80 | 201.80 | 12,083,700 |
| Jul. 16, 2019 | 203.89 | 205.47 | 203.10 | 203.84 | 203.84 | 12,132,700 |
| Jul. 15, 2019 | 204.25 | 205.33 | 201.82 | 203.91 | 203.91 | 16,030,300 |
| Jul. 12, 2019 | 199.68 | 205.30 | 199.16 | 204.87 | 204.87 | 15,366,300 |
| Jul. 11, 2019 | 203.26 | 203.80 | 200.21 | 201.23 | 201.23 | 13,678,500 |
| Jul. 10, 2019 | 200.00 | 202.96 | 199.67 | 202.73 | 202.73 | 20,571,700 |
| Jul. 09, 2019 | 194.97 | 199.46 | 194.89 | 199.21 | 199.21 | 14,698,600 |
| Jul. 08, 2019 | 195.19 | 196.68 | 193.64 | 195.76 | 195.76 | 9,723,900 |
| Jul. 05, 2019 | 196.18 | 197.07 | 194.17 | 196.40 | 196.40 | 11,164,100 |
| Jul. 03, 2019 | 194.16 | 197.40 | 194.16 | 197.20 | 197.20 | 10,246,100 |
| Jul. 02, 2019 | 193.00 | 195.00 | 192.71 | 195.00 | 195.00 | 9,050,000 |
| Jul. 01, 2019 | 195.21 | 195.28 | 191.93 | 193.00 | 193.00 | 14,181,800 |
| Jun. 28, 2019 | 190.55 | 193.20 | 189.94 | 193.00 | 193.00 | 16,378,900 |
| Jun. 27, 2019 | 189.88 | 198.88 | 188.27 | 189.50 | 189.50 | 11,159,000 |
| Jun. 26, 2019 | 189.54 | 190.76 | 187.31 | 187.66 | 187.66 | 12,808,600 |
| Jun. 25, 2019 | 192.88 | 193.14 | 188.13 | 188.84 | 188.84 | 16,750,300 |
| Jun. 24, 2019 | 192.42 | 193.98 | 191.57 | 192.60 | 192.60 | 15,509,000 |
| Jun. 21, 2019 | 188.75 | 192.00 | 188.75 | 191.14 | 191.14 | 22,751,200 |
| Jun. 20, 2019 | 190.95 | 191.16 | 187.64 | 189.53 | 189.53 | 14,635,700 |
| Jun. 19, 2019 | 187.00 | 188.10 | 184.55 | 187.48 | 187.48 | 21,417,100 |
| Jun. 18, 2019 | 194.00 | 194.53 | 187.28 | 188.47 | 188.47 | 37,571,400 |
| Jun. 17, 2019 | 185.01 | 189.50 | 184.41 | 189.01 | 189.01 | 29,459,900 |
| Jun. 14, 2019 | 180.51 | 181.84 | 180.00 | 181.33 | 181.33 | 16,773,700 |
| Jun. 13, 2019 | 175.53 | 178.03 | 174.61 | 177.47 | 177.47 | 12,253,600 |
| Jun. 12, 2019 | 178.38 | 179.27 | 172.88 | 175.04 | 175.04 | 17,699,800 |
| Jun. 11, 2019 | 178.48 | 179.98 | 176.79 | 178.10 | 178.10 | 15,266,600 |
| Jun. 10, 2019 | 174.75 | 177.86 | 173.80 | 174.82 | 174.82 | 14,767,900 |
| Jun. 07, 2019 | 170.17 | 173.87 | 168.84 | 173.35 | 173.35 | 16,917,300 |
| Jun. 06, 2019 | 168.30 | 169.70 | 167.23 | 168.33 | 168.33 | 12,446,400 |
| Jun. 05, 2019 | 167.48 | 168.72 | 164.63 | 168.17 | 168.17 | 19,758,300 |
| Jun. 04, 2019 | 163.71 | 168.28 | 160.84 | 167.50 | 167.50 | 46,044,300 |
| Jun. 03, 2019 | 175.00 | 175.05 | 161.01 | 164.15 | 164.15 | 56,059,600 |
| May 31, 2019 | 180.28 | 180.54 | 177.16 | 177.47 | 177.47 | 15,226,500 |
| May 30, 2019 | 183.08 | 183.48 | 180.89 | 183.01 | 183.01 | 8,581,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...