FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018201.16202.24199.31201.74201.7417,043,000
Jun 21, 2018202.76203.39200.09201.50201.5019,045,700
Jun 20, 2018199.10203.55198.81202.00202.0028,230,900
Jun 19, 2018196.24197.96193.79197.49197.4919,994,000
Jun 18, 2018194.80199.58194.13198.31198.3116,826,000
Jun 15, 2018195.79197.07194.64195.85195.8521,860,900
Jun 14, 2018193.10197.28192.91196.81196.8119,120,900
Jun 13, 2018192.74194.50191.91192.41192.4115,853,800
Jun 12, 2018192.17193.28191.56192.40192.4011,562,700
Jun 11, 2018188.81192.60188.80191.54191.5412,928,900
Jun 08, 2018187.53189.48186.43189.10189.1012,677,100
Jun 07, 2018190.75190.97186.77188.18188.1821,503,200
Jun 06, 2018191.03192.53189.11191.34191.3422,558,900
Jun 05, 2018194.30195.00192.62192.94192.9415,544,300
Jun 04, 2018191.84193.98191.47193.28193.2818,841,600
Jun 01, 2018193.07194.55192.07193.99193.9917,114,400
May 31, 2018187.87192.72187.48191.78191.7830,782,600
May 30, 2018186.54188.00185.25187.67187.6713,736,900
May 29, 2018184.34186.81183.71185.74185.7416,308,900
May 25, 2018186.02186.33184.45184.92184.9210,965,100
May 24, 2018185.88186.80185.03185.93185.9311,583,400
May 23, 2018182.50186.91182.18186.90186.9016,338,900
May 22, 2018184.93185.42183.43183.80183.8012,731,400
May 21, 2018183.77185.30183.13184.49184.4913,532,900
May 18, 2018183.49184.19182.61182.68182.6813,130,500
May 17, 2018182.68184.06182.22183.76183.7614,840,700
May 16, 2018183.70184.32182.66183.20183.2016,975,500
May 15, 2018184.88185.29183.20184.32184.3215,429,400
May 14, 2018187.71187.86186.20186.64186.6415,646,700
May 11, 2018184.85188.32184.18186.99186.9921,207,800
May 10, 2018183.15186.13182.50185.53185.5321,071,400
May 09, 2018179.67183.01178.78182.66182.6623,282,800
May 08, 2018178.25179.04177.11178.92178.9215,577,200
May 07, 2018177.35179.50177.17177.97177.9718,697,200
May 04, 2018173.08176.98173.06176.61176.6117,677,800
May 03, 2018175.13176.12172.12174.02174.0224,026,100
May 02, 2018174.25178.08174.20176.07176.0730,424,500
May 01, 2018172.00174.02170.23173.86173.8626,025,900
Apr 30, 2018173.79175.72171.71172.00172.0020,750,500
Apr 27, 2018176.81177.10172.60173.59173.5929,804,700
Apr 26, 2018173.22176.27170.80174.16174.1677,556,900
Apr 25, 2018160.14161.06156.19159.69159.6941,083,600
Apr 24, 2018165.43166.10158.19159.69159.6935,079,900
Apr 23, 2018167.27168.45165.09165.84165.8423,088,100
Apr 20, 2018167.79168.43165.81166.28166.2819,119,400
Apr 19, 2018166.20168.33165.20168.10168.1022,235,000
Apr 18, 2018166.88168.12165.77166.36166.3620,969,600
Apr 17, 2018165.83169.00165.66168.66168.6622,743,000
Apr 16, 2018165.72165.78163.39164.83164.8318,119,400
Apr 13, 2018164.58165.70163.77164.52164.5219,990,600
Apr 12, 2018166.98167.45163.10163.87163.8738,263,000
Apr 11, 2018165.36168.65163.25166.32166.3256,144,600
Apr 10, 2018157.93165.98157.01165.04165.0457,889,300
Apr 09, 2018157.82160.53156.04157.93157.9334,915,200
Apr 06, 2018157.73161.42156.81157.20157.2041,644,800
Apr 05, 2018161.56161.57156.65159.34159.3441,449,600
Apr 04, 2018152.03155.56150.51155.10155.1049,885,600
Apr 03, 2018156.55157.39150.81156.11156.1142,543,900
Apr 02, 2018157.81159.20154.11155.39155.3936,796,000
Mar 29, 2018155.15161.42154.14159.79159.7959,434,300
Mar 28, 2018151.65155.88150.80153.03153.0360,029,200
Mar 27, 2018156.31162.85150.75152.22152.2279,117,000
Mar 26, 2018160.82161.10149.02160.06160.06126,116,600
Mar 23, 2018165.44166.60159.02159.39159.3953,609,700
Mar 22, 2018166.13170.27163.72164.89164.8973,743,000
Mar 21, 2018164.80173.40163.30169.39169.39106,598,800
Mar 20, 2018167.47170.20161.95168.15168.15129,851,800
Mar 19, 2018177.01177.17170.06172.56172.5688,140,100
Mar 16, 2018184.49185.33183.41185.09185.0924,403,400
Mar 15, 2018183.24184.00182.19183.86183.8615,614,300
Mar 14, 2018182.60184.25181.85184.19184.1916,821,700
Mar 13, 2018185.61185.99181.11181.88181.8818,067,500
Mar 12, 2018185.23186.10184.22184.76184.7615,301,200
Mar 09, 2018183.91185.51183.21185.23185.2318,526,300
Mar 08, 2018183.56184.40181.45182.34182.3417,225,900
Mar 07, 2018178.74183.82178.07183.71183.7119,097,300
Mar 06, 2018181.78182.38179.11179.78179.7815,086,800
Mar 05, 2018176.20181.15175.89180.40180.4016,189,300
Mar 02, 2018173.29177.11172.99176.62176.6220,025,900
Mar 01, 2018179.01180.12174.41175.94175.9423,201,600
Feb 28, 2018182.30182.88178.14178.32178.3218,783,000
Feb 27, 2018184.45184.70181.46181.46181.4615,849,800
Feb 26, 2018184.58185.66183.22184.93184.9317,599,700
Feb 23, 2018179.90183.39179.51183.29183.2919,007,300
Feb 22, 2018178.70180.21177.41178.99178.9918,464,200
Feb 21, 2018176.71181.27176.40177.91177.9123,200,800
Feb 20, 2018175.77177.95175.11176.01176.0121,204,900
Feb 16, 2018178.99179.88176.30177.36177.3621,015,600
Feb 15, 2018180.50180.50176.84179.96179.9620,922,100
Feb 14, 2018173.45179.81173.21179.52179.5228,929,700
Feb 13, 2018175.62175.97173.10173.15173.1521,809,400
Feb 12, 2018177.06177.55171.84176.41176.4132,092,100
Feb 09, 2018174.76176.90167.18176.11176.1139,887,600
Feb 08, 2018181.01181.84171.48171.58171.5838,478,300
Feb 07, 2018184.15185.08179.95180.18180.1827,601,900
Feb 06, 2018178.57185.77177.74185.31185.3137,758,500
Feb 05, 2018186.93190.61180.61181.26181.2633,128,200
Feb 02, 2018192.04194.21189.98190.28190.2826,677,500
Feb 01, 2018188.22195.32187.89193.09193.0954,211,300
Jan 31, 2018188.37189.83185.22186.89186.8943,275,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...