FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 30, 2019186.78186.80183.46185.67185.6710,774,500
Aug. 29, 2019183.77186.08183.47185.57185.5710,128,700
Aug. 28, 2019180.53181.95178.92181.76181.769,386,100
Aug. 27, 2019181.93184.04181.01181.30181.3014,399,600
Aug. 26, 2019179.40180.50178.24180.36180.368,773,600
Aug. 23, 2019180.84183.13176.66177.75177.7517,323,400
Aug. 22, 2019183.43184.11179.91182.04182.0410,821,400
Aug. 21, 2019185.00185.90183.14183.55183.558,398,200
Aug. 20, 2019185.45186.00182.39183.81183.8110,083,400
Aug. 19, 2019186.01187.50184.85186.17186.179,691,200
Aug. 16, 2019183.75185.10182.36183.70183.7012,654,600
Aug. 15, 2019180.95183.20180.03182.59182.5912,925,900
Aug. 14, 2019185.80185.99179.31179.71179.7118,903,700
Aug. 13, 2019185.52191.38185.37188.45188.4513,577,000
Aug. 12, 2019186.85187.59184.46185.37185.3710,936,300
Aug. 09, 2019190.00190.98187.12187.85187.8511,058,800
Aug. 08, 2019186.62190.34184.05190.16190.1614,828,900
Aug. 07, 2019183.60186.37181.22185.15185.1515,833,200
Aug. 06, 2019183.69185.79183.09184.51184.5118,035,700
Aug. 05, 2019184.69185.67179.34181.73181.7323,086,700
Aug. 02, 2019191.10192.62188.07189.02189.0215,297,000
Aug. 01, 2019194.17198.47190.88192.73192.7317,777,000
Jul. 31, 2019196.95198.76192.68194.23194.2314,593,500
Jul. 30, 2019195.39198.71193.50197.04197.0411,903,600
Jul. 29, 2019199.00199.63195.30195.94195.9416,530,800
Jul. 26, 2019200.19202.88196.25199.75199.7524,434,000
Jul. 25, 2019206.70208.66198.26200.71200.7139,889,900
Jul. 24, 2019197.63204.81197.22204.66204.6632,532,500
Jul. 23, 2019202.84204.24200.96202.36202.3614,583,700
Jul. 22, 2019199.91202.57198.81202.32202.3213,589,000
Jul. 19, 2019202.18202.33198.07198.36198.3612,098,300
Jul. 18, 2019200.15202.47199.38200.78200.7811,937,900
Jul. 17, 2019204.18204.36201.59201.80201.8012,083,700
Jul. 16, 2019203.89205.47203.10203.84203.8412,132,700
Jul. 15, 2019204.25205.33201.82203.91203.9116,030,300
Jul. 12, 2019199.68205.30199.16204.87204.8715,366,300
Jul. 11, 2019203.26203.80200.21201.23201.2313,678,500
Jul. 10, 2019200.00202.96199.67202.73202.7320,571,700
Jul. 09, 2019194.97199.46194.89199.21199.2114,698,600
Jul. 08, 2019195.19196.68193.64195.76195.769,723,900
Jul. 05, 2019196.18197.07194.17196.40196.4011,164,100
Jul. 03, 2019194.16197.40194.16197.20197.2010,246,100
Jul. 02, 2019193.00195.00192.71195.00195.009,050,000
Jul. 01, 2019195.21195.28191.93193.00193.0014,181,800
Jun. 28, 2019190.55193.20189.94193.00193.0016,378,900
Jun. 27, 2019189.88198.88188.27189.50189.5011,159,000
Jun. 26, 2019189.54190.76187.31187.66187.6612,808,600
Jun. 25, 2019192.88193.14188.13188.84188.8416,750,300
Jun. 24, 2019192.42193.98191.57192.60192.6015,509,000
Jun. 21, 2019188.75192.00188.75191.14191.1422,751,200
Jun. 20, 2019190.95191.16187.64189.53189.5314,635,700
Jun. 19, 2019187.00188.10184.55187.48187.4821,417,100
Jun. 18, 2019194.00194.53187.28188.47188.4737,571,400
Jun. 17, 2019185.01189.50184.41189.01189.0129,459,900
Jun. 14, 2019180.51181.84180.00181.33181.3316,773,700
Jun. 13, 2019175.53178.03174.61177.47177.4712,253,600
Jun. 12, 2019178.38179.27172.88175.04175.0417,699,800
Jun. 11, 2019178.48179.98176.79178.10178.1015,266,600
Jun. 10, 2019174.75177.86173.80174.82174.8214,767,900
Jun. 07, 2019170.17173.87168.84173.35173.3516,917,300
Jun. 06, 2019168.30169.70167.23168.33168.3312,446,400
Jun. 05, 2019167.48168.72164.63168.17168.1719,758,300
Jun. 04, 2019163.71168.28160.84167.50167.5046,044,300
Jun. 03, 2019175.00175.05161.01164.15164.1556,059,600
May 31, 2019180.28180.54177.16177.47177.4715,226,500
May 30, 2019183.08183.48180.89183.01183.018,581,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...