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 |
|---|---|---|---|---|---|---|
| Sep 25, 2018 | 161.99 | 165.59 | 161.15 | 164.91 | 164.91 | 27,500,100 |
| Sep 24, 2018 | 161.03 | 165.70 | 160.88 | 165.41 | 165.41 | 19,222,800 |
| Sep 21, 2018 | 166.64 | 167.25 | 162.81 | 162.93 | 162.93 | 45,994,800 |
| Sep 20, 2018 | 164.50 | 166.45 | 164.47 | 166.02 | 166.02 | 18,824,200 |
| Sep 19, 2018 | 160.08 | 163.44 | 159.48 | 163.06 | 163.06 | 19,629,000 |
| Sep 18, 2018 | 159.39 | 161.76 | 158.87 | 160.30 | 160.30 | 22,465,200 |
| Sep 17, 2018 | 161.92 | 162.06 | 159.77 | 160.58 | 160.58 | 21,005,300 |
| Sep 14, 2018 | 161.72 | 162.84 | 160.34 | 162.32 | 162.32 | 21,770,400 |
| Sep 13, 2018 | 162.00 | 163.32 | 160.86 | 161.36 | 161.36 | 25,453,800 |
| Sep 12, 2018 | 163.25 | 164.49 | 161.80 | 162.00 | 162.00 | 24,078,100 |
| Sep 11, 2018 | 163.94 | 167.19 | 163.72 | 165.94 | 165.94 | 20,457,100 |
| Sep 10, 2018 | 163.51 | 165.01 | 162.16 | 164.18 | 164.18 | 20,197,700 |
| Sep 07, 2018 | 160.31 | 164.63 | 160.16 | 163.04 | 163.04 | 24,300,600 |
| Sep 06, 2018 | 166.98 | 166.98 | 160.00 | 162.53 | 162.53 | 41,514,800 |
| Sep 05, 2018 | 169.49 | 171.13 | 166.67 | 167.18 | 167.18 | 31,226,700 |
| Sep 04, 2018 | 173.50 | 173.89 | 168.80 | 171.16 | 171.16 | 29,809,000 |
| Aug 31, 2018 | 177.15 | 177.62 | 174.98 | 175.73 | 175.73 | 18,065,200 |
| Aug 30, 2018 | 175.90 | 179.79 | 175.70 | 177.64 | 177.64 | 24,216,500 |
| Aug 29, 2018 | 176.30 | 176.79 | 174.75 | 175.90 | 175.90 | 18,494,100 |
| Aug 28, 2018 | 178.10 | 178.24 | 175.83 | 176.26 | 176.26 | 15,910,700 |
| Aug 27, 2018 | 175.99 | 178.67 | 175.79 | 177.46 | 177.46 | 17,921,900 |
| Aug 24, 2018 | 173.70 | 174.82 | 172.92 | 174.65 | 174.65 | 14,631,600 |
| Aug 23, 2018 | 173.09 | 175.55 | 172.83 | 172.90 | 172.90 | 18,053,600 |
| Aug 22, 2018 | 172.21 | 174.24 | 172.13 | 173.64 | 173.64 | 16,894,100 |
| Aug 21, 2018 | 172.81 | 174.17 | 171.39 | 172.62 | 172.62 | 19,578,500 |
| Aug 20, 2018 | 174.04 | 174.57 | 170.91 | 172.50 | 172.50 | 21,518,000 |
| Aug 17, 2018 | 174.50 | 176.22 | 172.04 | 173.80 | 173.80 | 24,893,200 |
| Aug 16, 2018 | 180.42 | 180.50 | 174.01 | 174.70 | 174.70 | 31,351,800 |
| Aug 15, 2018 | 179.34 | 180.87 | 174.78 | 179.53 | 179.53 | 33,020,200 |
| Aug 14, 2018 | 180.71 | 181.99 | 178.62 | 181.11 | 181.11 | 19,102,000 |
| Aug 13, 2018 | 180.10 | 182.61 | 178.90 | 180.05 | 180.05 | 17,423,300 |
| Aug 10, 2018 | 182.04 | 182.10 | 179.42 | 180.26 | 180.26 | 21,500,400 |
| Aug 09, 2018 | 185.85 | 186.57 | 182.48 | 183.09 | 183.09 | 19,732,100 |
| Aug 08, 2018 | 184.75 | 186.85 | 183.76 | 185.18 | 185.18 | 22,205,200 |
| Aug 07, 2018 | 186.50 | 188.30 | 183.72 | 183.81 | 183.81 | 33,398,600 |
| Aug 06, 2018 | 178.97 | 185.79 | 178.38 | 185.69 | 185.69 | 49,716,200 |
| Aug 03, 2018 | 177.69 | 178.85 | 176.15 | 177.78 | 177.78 | 24,763,400 |
| Aug 02, 2018 | 170.68 | 176.79 | 170.27 | 176.37 | 176.37 | 32,400,000 |
| Aug 01, 2018 | 173.93 | 175.08 | 170.90 | 171.65 | 171.65 | 34,042,100 |
| Jul 31, 2018 | 170.67 | 174.24 | 170.00 | 172.58 | 172.58 | 40,356,500 |
| Jul 30, 2018 | 175.30 | 175.30 | 166.56 | 171.06 | 171.06 | 65,280,800 |
| Jul 27, 2018 | 179.87 | 179.93 | 173.00 | 174.89 | 174.89 | 60,073,700 |
| Jul 26, 2018 | 174.89 | 180.13 | 173.75 | 176.26 | 176.26 | 169,803,700 |
| Jul 25, 2018 | 215.72 | 218.62 | 214.27 | 217.50 | 217.50 | 58,954,200 |
| Jul 24, 2018 | 215.11 | 216.20 | 212.60 | 214.67 | 214.67 | 28,468,700 |
| Jul 23, 2018 | 210.58 | 211.62 | 208.80 | 210.91 | 210.91 | 16,732,000 |
| Jul 20, 2018 | 208.85 | 211.50 | 208.50 | 209.94 | 209.94 | 16,163,900 |
| Jul 19, 2018 | 208.77 | 209.99 | 207.76 | 208.09 | 208.09 | 11,350,400 |
| Jul 18, 2018 | 209.82 | 210.99 | 208.44 | 209.36 | 209.36 | 15,334,900 |
| Jul 17, 2018 | 204.90 | 210.46 | 204.84 | 209.99 | 209.99 | 15,349,900 |
| Jul 16, 2018 | 207.50 | 208.72 | 206.84 | 207.23 | 207.23 | 11,078,200 |
| Jul 13, 2018 | 207.81 | 208.43 | 206.45 | 207.32 | 207.32 | 11,486,800 |
| Jul 12, 2018 | 203.43 | 207.08 | 203.19 | 206.92 | 206.92 | 15,454,700 |
| Jul 11, 2018 | 202.22 | 204.50 | 201.75 | 202.54 | 202.54 | 12,927,400 |
| Jul 10, 2018 | 204.50 | 204.91 | 202.26 | 203.54 | 203.54 | 13,190,100 |
| Jul 09, 2018 | 204.93 | 205.80 | 202.12 | 204.74 | 204.74 | 18,149,400 |
| Jul 06, 2018 | 198.45 | 203.64 | 197.70 | 203.23 | 203.23 | 19,740,100 |
| Jul 05, 2018 | 194.74 | 198.65 | 194.03 | 198.45 | 198.45 | 19,684,200 |
| Jul 03, 2018 | 194.55 | 195.40 | 192.52 | 192.73 | 192.73 | 13,489,500 |
| Jul 02, 2018 | 193.37 | 197.45 | 192.22 | 197.36 | 197.36 | 13,961,600 |
| Jun 29, 2018 | 197.32 | 197.60 | 193.96 | 194.32 | 194.32 | 15,811,600 |
| Jun 28, 2018 | 195.18 | 197.34 | 193.26 | 196.23 | 196.23 | 18,172,400 |
| Jun 27, 2018 | 199.18 | 200.75 | 195.80 | 195.84 | 195.84 | 18,734,400 |
| Jun 26, 2018 | 197.60 | 199.10 | 196.23 | 199.00 | 199.00 | 17,897,600 |
| Jun 25, 2018 | 200.00 | 200.00 | 193.11 | 196.35 | 196.35 | 25,275,100 |
| Jun 22, 2018 | 201.16 | 202.24 | 199.31 | 201.74 | 201.74 | 17,420,200 |
| Jun 21, 2018 | 202.76 | 203.39 | 200.09 | 201.50 | 201.50 | 19,045,700 |
| Jun 20, 2018 | 199.10 | 203.55 | 198.81 | 202.00 | 202.00 | 28,230,900 |
| Jun 19, 2018 | 196.24 | 197.96 | 193.79 | 197.49 | 197.49 | 19,994,000 |
| Jun 18, 2018 | 194.80 | 199.58 | 194.13 | 198.31 | 198.31 | 16,826,000 |
| Jun 15, 2018 | 195.79 | 197.07 | 194.64 | 195.85 | 195.85 | 21,860,900 |
| Jun 14, 2018 | 193.10 | 197.28 | 192.91 | 196.81 | 196.81 | 19,120,900 |
| Jun 13, 2018 | 192.74 | 194.50 | 191.91 | 192.41 | 192.41 | 15,853,800 |
| Jun 12, 2018 | 192.17 | 193.28 | 191.56 | 192.40 | 192.40 | 11,562,700 |
| Jun 11, 2018 | 188.81 | 192.60 | 188.80 | 191.54 | 191.54 | 12,928,900 |
| Jun 08, 2018 | 187.53 | 189.48 | 186.43 | 189.10 | 189.10 | 12,677,100 |
| Jun 07, 2018 | 190.75 | 190.97 | 186.77 | 188.18 | 188.18 | 21,503,200 |
| Jun 06, 2018 | 191.03 | 192.53 | 189.11 | 191.34 | 191.34 | 22,558,900 |
| Jun 05, 2018 | 194.30 | 195.00 | 192.62 | 192.94 | 192.94 | 15,544,300 |
| Jun 04, 2018 | 191.84 | 193.98 | 191.47 | 193.28 | 193.28 | 18,939,800 |
| Jun 01, 2018 | 193.07 | 194.55 | 192.07 | 193.99 | 193.99 | 17,307,200 |
| May 31, 2018 | 187.87 | 192.72 | 187.48 | 191.78 | 191.78 | 30,782,600 |
| May 30, 2018 | 186.54 | 188.00 | 185.25 | 187.67 | 187.67 | 13,736,900 |
| May 29, 2018 | 184.34 | 186.81 | 183.71 | 185.74 | 185.74 | 16,398,900 |
| May 25, 2018 | 186.02 | 186.33 | 184.45 | 184.92 | 184.92 | 10,965,100 |
| May 24, 2018 | 185.88 | 186.80 | 185.03 | 185.93 | 185.93 | 12,354,700 |
| May 23, 2018 | 182.50 | 186.91 | 182.18 | 186.90 | 186.90 | 16,628,100 |
| May 22, 2018 | 184.93 | 185.42 | 183.43 | 183.80 | 183.80 | 12,731,400 |
| May 21, 2018 | 183.77 | 185.30 | 183.13 | 184.49 | 184.49 | 13,532,900 |
| May 18, 2018 | 183.49 | 184.19 | 182.61 | 182.68 | 182.68 | 13,130,500 |
| May 17, 2018 | 182.68 | 184.06 | 182.22 | 183.76 | 183.76 | 14,840,700 |
| May 16, 2018 | 183.70 | 184.32 | 182.66 | 183.20 | 183.20 | 16,975,500 |
| May 15, 2018 | 184.88 | 185.29 | 183.20 | 184.32 | 184.32 | 15,429,400 |
| May 14, 2018 | 187.71 | 187.86 | 186.20 | 186.64 | 186.64 | 15,646,700 |
| May 11, 2018 | 184.85 | 188.32 | 184.18 | 186.99 | 186.99 | 21,207,800 |
| May 10, 2018 | 183.15 | 186.13 | 182.50 | 185.53 | 185.53 | 21,071,400 |
| May 09, 2018 | 179.67 | 183.01 | 178.78 | 182.66 | 182.66 | 23,282,800 |
| May 08, 2018 | 178.25 | 179.04 | 177.11 | 178.92 | 178.92 | 15,577,200 |
| May 07, 2018 | 177.35 | 179.50 | 177.17 | 177.97 | 177.97 | 18,697,200 |
| May 04, 2018 | 173.08 | 176.98 | 173.06 | 176.61 | 176.61 | 17,677,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
