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 |
|---|---|---|---|---|---|---|
| Jan. 24, 2020 | 220.80 | 221.78 | 216.11 | 217.94 | 217.94 | 11,889,800 |
| Jan. 23, 2020 | 220.75 | 221.49 | 219.27 | 219.76 | 219.76 | 11,195,000 |
| Jan. 22, 2020 | 222.31 | 222.75 | 221.28 | 221.32 | 221.32 | 12,212,800 |
| Jan. 21, 2020 | 222.16 | 222.37 | 219.12 | 221.44 | 221.44 | 14,275,800 |
| Jan. 17, 2020 | 222.03 | 222.29 | 220.53 | 222.14 | 222.14 | 15,905,900 |
| Jan. 16, 2020 | 222.57 | 222.63 | 220.39 | 221.77 | 221.77 | 10,015,300 |
| Jan. 15, 2020 | 220.61 | 221.68 | 220.14 | 221.15 | 221.15 | 10,036,500 |
| Jan. 14, 2020 | 221.61 | 222.38 | 218.63 | 219.06 | 219.06 | 13,288,900 |
| Jan. 13, 2020 | 219.60 | 221.97 | 219.21 | 221.91 | 221.91 | 14,463,400 |
| Jan. 10, 2020 | 219.20 | 219.88 | 217.42 | 218.06 | 218.06 | 12,119,400 |
| Jan. 09, 2020 | 217.54 | 218.38 | 216.28 | 218.30 | 218.30 | 12,642,800 |
| Jan. 08, 2020 | 213.00 | 216.24 | 212.61 | 215.22 | 215.22 | 13,475,000 |
| Jan. 07, 2020 | 212.82 | 214.58 | 211.75 | 213.06 | 213.06 | 14,912,400 |
| Jan. 06, 2020 | 206.70 | 212.78 | 206.52 | 212.60 | 212.60 | 17,058,900 |
| Jan. 03, 2020 | 207.21 | 210.40 | 206.95 | 208.67 | 208.67 | 11,188,400 |
| Jan. 02, 2020 | 206.75 | 209.79 | 206.27 | 209.78 | 209.78 | 12,077,100 |
| Dec. 31, 2019 | 204.00 | 205.56 | 203.60 | 205.25 | 205.25 | 8,953,500 |
| Dec. 30, 2019 | 207.86 | 207.90 | 203.90 | 204.41 | 204.41 | 10,524,300 |
| Dec. 27, 2019 | 208.67 | 208.93 | 206.59 | 208.10 | 208.10 | 10,284,200 |
| Dec. 26, 2019 | 205.57 | 207.82 | 205.31 | 207.79 | 207.79 | 9,350,700 |
| Dec. 24, 2019 | 206.30 | 206.79 | 205.00 | 205.12 | 205.12 | 6,046,300 |
| Dec. 23, 2019 | 206.70 | 208.59 | 205.68 | 206.18 | 206.18 | 13,348,900 |
| Dec. 20, 2019 | 207.48 | 207.71 | 203.43 | 206.30 | 206.30 | 27,306,900 |
| Dec. 19, 2019 | 202.78 | 206.30 | 202.51 | 206.06 | 206.06 | 16,514,600 |
| Dec. 18, 2019 | 200.09 | 204.30 | 200.09 | 202.50 | 202.50 | 23,274,400 |
| Dec. 17, 2019 | 198.84 | 199.00 | 196.13 | 198.39 | 198.39 | 10,175,700 |
| Dec. 16, 2019 | 195.27 | 199.12 | 194.81 | 197.92 | 197.92 | 14,911,500 |
| Dec. 13, 2019 | 196.40 | 196.80 | 193.17 | 194.11 | 194.11 | 18,798,000 |
| Dec. 12, 2019 | 202.35 | 203.66 | 194.10 | 196.75 | 196.75 | 23,734,800 |
| Dec. 11, 2019 | 200.28 | 202.63 | 200.28 | 202.26 | 202.26 | 8,036,800 |
| Dec. 10, 2019 | 201.66 | 202.05 | 200.15 | 200.87 | 200.87 | 9,475,700 |
| Dec. 09, 2019 | 200.65 | 203.14 | 200.21 | 201.34 | 201.34 | 11,954,800 |
| Dec. 06, 2019 | 200.50 | 201.57 | 200.06 | 201.05 | 201.05 | 12,270,600 |
| Dec. 05, 2019 | 199.86 | 201.29 | 198.21 | 199.36 | 199.36 | 9,740,400 |
| Dec. 04, 2019 | 200.00 | 200.03 | 198.05 | 198.71 | 198.71 | 8,456,300 |
| Dec. 03, 2019 | 197.60 | 198.93 | 195.08 | 198.82 | 198.82 | 11,595,300 |
| Dec. 02, 2019 | 202.13 | 202.18 | 198.05 | 199.70 | 199.70 | 11,503,400 |
| Nov. 29, 2019 | 201.60 | 203.80 | 201.21 | 201.64 | 201.64 | 7,985,200 |
| Nov. 27, 2019 | 199.90 | 203.14 | 199.42 | 202.00 | 202.00 | 12,736,600 |
| Nov. 26, 2019 | 200.00 | 200.15 | 198.04 | 198.97 | 198.97 | 11,735,500 |
| Nov. 25, 2019 | 199.52 | 200.97 | 199.25 | 199.79 | 199.79 | 15,272,300 |
| Nov. 22, 2019 | 198.38 | 199.30 | 197.62 | 198.82 | 198.82 | 9,959,800 |
| Nov. 21, 2019 | 197.42 | 199.09 | 196.86 | 197.93 | 197.93 | 12,131,000 |
| Nov. 20, 2019 | 198.58 | 199.59 | 195.43 | 197.51 | 197.51 | 12,355,400 |
| Nov. 19, 2019 | 197.40 | 200.00 | 196.86 | 199.32 | 199.32 | 19,056,800 |
| Nov. 18, 2019 | 194.56 | 198.63 | 193.05 | 197.40 | 197.40 | 16,167,200 |
| Nov. 15, 2019 | 194.26 | 195.30 | 193.38 | 195.10 | 195.10 | 11,524,300 |
| Nov. 14, 2019 | 192.93 | 194.03 | 191.45 | 193.15 | 193.15 | 9,040,500 |
| Nov. 13, 2019 | 194.70 | 195.70 | 192.74 | 193.19 | 193.19 | 10,860,700 |
| Nov. 12, 2019 | 190.00 | 195.06 | 189.74 | 194.47 | 194.47 | 17,615,500 |
| Nov. 11, 2019 | 189.93 | 190.08 | 188.54 | 189.61 | 189.61 | 8,631,200 |
| Nov. 08, 2019 | 190.00 | 192.34 | 189.70 | 190.84 | 190.84 | 10,760,800 |
| Nov. 07, 2019 | 191.91 | 193.44 | 189.47 | 190.42 | 190.42 | 13,473,000 |
| Nov. 06, 2019 | 194.03 | 194.37 | 191.35 | 191.55 | 191.55 | 10,973,000 |
| Nov. 05, 2019 | 195.37 | 195.75 | 193.60 | 194.32 | 194.32 | 9,942,000 |
| Nov. 04, 2019 | 194.55 | 197.37 | 193.81 | 194.72 | 194.72 | 16,371,300 |
| Nov. 01, 2019 | 192.85 | 194.11 | 189.91 | 193.62 | 193.62 | 21,711,800 |
| Oct. 31, 2019 | 196.70 | 198.09 | 188.25 | 191.65 | 191.65 | 42,286,500 |
| Oct. 30, 2019 | 189.56 | 190.45 | 185.98 | 188.25 | 188.25 | 28,734,600 |
| Oct. 29, 2019 | 191.69 | 192.53 | 188.47 | 189.31 | 189.31 | 13,574,900 |
| Oct. 28, 2019 | 187.20 | 189.53 | 185.08 | 189.40 | 189.40 | 13,657,900 |
| Oct. 25, 2019 | 185.83 | 189.00 | 185.09 | 187.89 | 187.89 | 8,061,200 |
| Oct. 24, 2019 | 184.62 | 186.73 | 182.80 | 186.38 | 186.38 | 11,413,500 |
| Oct. 23, 2019 | 182.01 | 186.38 | 182.00 | 186.15 | 186.15 | 12,300,400 |
| Oct. 22, 2019 | 190.00 | 190.65 | 181.50 | 182.34 | 182.34 | 19,537,600 |
| Oct. 21, 2019 | 187.04 | 189.91 | 186.75 | 189.76 | 189.76 | 8,122,600 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...