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 |
|---|---|---|---|---|---|---|
| Jun 22, 2018 | 201.16 | 202.24 | 199.31 | 201.74 | 201.74 | 17,043,000 |
| 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 | 18,841,600 |
| Jun 01, 2018 | 193.07 | 194.55 | 192.07 | 193.99 | 193.99 | 17,114,400 |
| 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 | 16,308,900 |
| 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 | 11,583,400 |
| May 23, 2018 | 182.50 | 186.91 | 182.18 | 186.90 | 186.90 | 16,338,900 |
| 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 |
| May 03, 2018 | 175.13 | 176.12 | 172.12 | 174.02 | 174.02 | 24,026,100 |
| May 02, 2018 | 174.25 | 178.08 | 174.20 | 176.07 | 176.07 | 30,424,500 |
| May 01, 2018 | 172.00 | 174.02 | 170.23 | 173.86 | 173.86 | 26,025,900 |
| Apr 30, 2018 | 173.79 | 175.72 | 171.71 | 172.00 | 172.00 | 20,750,500 |
| Apr 27, 2018 | 176.81 | 177.10 | 172.60 | 173.59 | 173.59 | 29,804,700 |
| Apr 26, 2018 | 173.22 | 176.27 | 170.80 | 174.16 | 174.16 | 77,556,900 |
| Apr 25, 2018 | 160.14 | 161.06 | 156.19 | 159.69 | 159.69 | 41,083,600 |
| Apr 24, 2018 | 165.43 | 166.10 | 158.19 | 159.69 | 159.69 | 35,079,900 |
| Apr 23, 2018 | 167.27 | 168.45 | 165.09 | 165.84 | 165.84 | 23,088,100 |
| Apr 20, 2018 | 167.79 | 168.43 | 165.81 | 166.28 | 166.28 | 19,119,400 |
| Apr 19, 2018 | 166.20 | 168.33 | 165.20 | 168.10 | 168.10 | 22,235,000 |
| Apr 18, 2018 | 166.88 | 168.12 | 165.77 | 166.36 | 166.36 | 20,969,600 |
| Apr 17, 2018 | 165.83 | 169.00 | 165.66 | 168.66 | 168.66 | 22,743,000 |
| Apr 16, 2018 | 165.72 | 165.78 | 163.39 | 164.83 | 164.83 | 18,119,400 |
| Apr 13, 2018 | 164.58 | 165.70 | 163.77 | 164.52 | 164.52 | 19,990,600 |
| Apr 12, 2018 | 166.98 | 167.45 | 163.10 | 163.87 | 163.87 | 38,263,000 |
| Apr 11, 2018 | 165.36 | 168.65 | 163.25 | 166.32 | 166.32 | 56,144,600 |
| Apr 10, 2018 | 157.93 | 165.98 | 157.01 | 165.04 | 165.04 | 57,889,300 |
| Apr 09, 2018 | 157.82 | 160.53 | 156.04 | 157.93 | 157.93 | 34,915,200 |
| Apr 06, 2018 | 157.73 | 161.42 | 156.81 | 157.20 | 157.20 | 41,644,800 |
| Apr 05, 2018 | 161.56 | 161.57 | 156.65 | 159.34 | 159.34 | 41,449,600 |
| Apr 04, 2018 | 152.03 | 155.56 | 150.51 | 155.10 | 155.10 | 49,885,600 |
| Apr 03, 2018 | 156.55 | 157.39 | 150.81 | 156.11 | 156.11 | 42,543,900 |
| Apr 02, 2018 | 157.81 | 159.20 | 154.11 | 155.39 | 155.39 | 36,796,000 |
| Mar 29, 2018 | 155.15 | 161.42 | 154.14 | 159.79 | 159.79 | 59,434,300 |
| Mar 28, 2018 | 151.65 | 155.88 | 150.80 | 153.03 | 153.03 | 60,029,200 |
| Mar 27, 2018 | 156.31 | 162.85 | 150.75 | 152.22 | 152.22 | 79,117,000 |
| Mar 26, 2018 | 160.82 | 161.10 | 149.02 | 160.06 | 160.06 | 126,116,600 |
| Mar 23, 2018 | 165.44 | 166.60 | 159.02 | 159.39 | 159.39 | 53,609,700 |
| Mar 22, 2018 | 166.13 | 170.27 | 163.72 | 164.89 | 164.89 | 73,743,000 |
| Mar 21, 2018 | 164.80 | 173.40 | 163.30 | 169.39 | 169.39 | 106,598,800 |
| Mar 20, 2018 | 167.47 | 170.20 | 161.95 | 168.15 | 168.15 | 129,851,800 |
| Mar 19, 2018 | 177.01 | 177.17 | 170.06 | 172.56 | 172.56 | 88,140,100 |
| Mar 16, 2018 | 184.49 | 185.33 | 183.41 | 185.09 | 185.09 | 24,403,400 |
| Mar 15, 2018 | 183.24 | 184.00 | 182.19 | 183.86 | 183.86 | 15,614,300 |
| Mar 14, 2018 | 182.60 | 184.25 | 181.85 | 184.19 | 184.19 | 16,821,700 |
| Mar 13, 2018 | 185.61 | 185.99 | 181.11 | 181.88 | 181.88 | 18,067,500 |
| Mar 12, 2018 | 185.23 | 186.10 | 184.22 | 184.76 | 184.76 | 15,301,200 |
| Mar 09, 2018 | 183.91 | 185.51 | 183.21 | 185.23 | 185.23 | 18,526,300 |
| Mar 08, 2018 | 183.56 | 184.40 | 181.45 | 182.34 | 182.34 | 17,225,900 |
| Mar 07, 2018 | 178.74 | 183.82 | 178.07 | 183.71 | 183.71 | 19,097,300 |
| Mar 06, 2018 | 181.78 | 182.38 | 179.11 | 179.78 | 179.78 | 15,086,800 |
| Mar 05, 2018 | 176.20 | 181.15 | 175.89 | 180.40 | 180.40 | 16,189,300 |
| Mar 02, 2018 | 173.29 | 177.11 | 172.99 | 176.62 | 176.62 | 20,025,900 |
| Mar 01, 2018 | 179.01 | 180.12 | 174.41 | 175.94 | 175.94 | 23,201,600 |
| Feb 28, 2018 | 182.30 | 182.88 | 178.14 | 178.32 | 178.32 | 18,783,000 |
| Feb 27, 2018 | 184.45 | 184.70 | 181.46 | 181.46 | 181.46 | 15,849,800 |
| Feb 26, 2018 | 184.58 | 185.66 | 183.22 | 184.93 | 184.93 | 17,599,700 |
| Feb 23, 2018 | 179.90 | 183.39 | 179.51 | 183.29 | 183.29 | 19,007,300 |
| Feb 22, 2018 | 178.70 | 180.21 | 177.41 | 178.99 | 178.99 | 18,464,200 |
| Feb 21, 2018 | 176.71 | 181.27 | 176.40 | 177.91 | 177.91 | 23,200,800 |
| Feb 20, 2018 | 175.77 | 177.95 | 175.11 | 176.01 | 176.01 | 21,204,900 |
| Feb 16, 2018 | 178.99 | 179.88 | 176.30 | 177.36 | 177.36 | 21,015,600 |
| Feb 15, 2018 | 180.50 | 180.50 | 176.84 | 179.96 | 179.96 | 20,922,100 |
| Feb 14, 2018 | 173.45 | 179.81 | 173.21 | 179.52 | 179.52 | 28,929,700 |
| Feb 13, 2018 | 175.62 | 175.97 | 173.10 | 173.15 | 173.15 | 21,809,400 |
| Feb 12, 2018 | 177.06 | 177.55 | 171.84 | 176.41 | 176.41 | 32,092,100 |
| Feb 09, 2018 | 174.76 | 176.90 | 167.18 | 176.11 | 176.11 | 39,887,600 |
| Feb 08, 2018 | 181.01 | 181.84 | 171.48 | 171.58 | 171.58 | 38,478,300 |
| Feb 07, 2018 | 184.15 | 185.08 | 179.95 | 180.18 | 180.18 | 27,601,900 |
| Feb 06, 2018 | 178.57 | 185.77 | 177.74 | 185.31 | 185.31 | 37,758,500 |
| Feb 05, 2018 | 186.93 | 190.61 | 180.61 | 181.26 | 181.26 | 33,128,200 |
| Feb 02, 2018 | 192.04 | 194.21 | 189.98 | 190.28 | 190.28 | 26,677,500 |
| Feb 01, 2018 | 188.22 | 195.32 | 187.89 | 193.09 | 193.09 | 54,211,300 |
| Jan 31, 2018 | 188.37 | 189.83 | 185.22 | 186.89 | 186.89 | 43,275,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
