Canada markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
261.24-0.06 (-0.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 2020262.31262.65258.68261.24261.2414,785,200
Aug. 13, 2020261.55265.16259.57261.30261.3017,374,000
Aug. 12, 2020258.97263.90258.11259.89259.8921,428,300
Aug. 11, 2020260.19265.92255.13256.13256.1328,238,300
Aug. 10, 2020268.04273.86259.69263.00263.0030,248,800
Aug. 07, 2020264.08278.89263.43268.44268.4472,735,500
Aug. 06, 2020249.04266.60248.67265.28265.2845,241,600
Aug. 05, 2020250.19252.27247.77249.12249.1213,088,400
Aug. 04, 2020251.56252.80247.43249.83249.8317,183,500
Aug. 03, 2020252.65255.40250.33251.96251.9623,124,900
Jul. 31, 2020255.82255.85249.00253.67253.6753,030,000
Jul. 30, 2020230.22234.89229.00234.50234.5020,615,300
Jul. 29, 2020231.14233.70230.31233.29233.2913,588,300
Jul. 28, 2020234.63234.96229.83230.12230.1214,170,100
Jul. 27, 2020231.46234.95230.83233.50233.5013,163,100
Jul. 24, 2020230.19233.49226.90230.71230.7118,325,800
Jul. 23, 2020239.63242.42231.75232.60232.6021,771,800
Jul. 22, 2020240.26241.90238.12239.87239.8715,427,900
Jul. 21, 2020246.22246.91240.08241.75241.7519,409,700
Jul. 20, 2020240.06246.05235.64245.42245.4220,872,200
Jul. 17, 2020241.00244.16237.86242.03242.0318,152,400
Jul. 16, 2020238.00241.76236.33240.93240.9318,880,700
Jul. 15, 2020241.55244.82238.05240.28240.2819,133,600
Jul. 14, 2020236.76240.33232.03239.73239.7323,378,100
Jul. 13, 2020247.01250.15238.42239.00239.0024,674,900
Jul. 10, 2020243.69245.49239.32245.07245.0722,982,700
Jul. 09, 2020245.00246.53239.24244.50244.5022,174,900
Jul. 08, 2020238.11246.99236.59243.58243.5829,791,300
Jul. 07, 2020239.41247.65238.82240.86240.8627,887,800
Jul. 06, 2020233.76240.40232.27240.28240.2826,206,200
Jul. 02, 2020239.00240.00232.61233.42233.4230,633,600
Jul. 01, 2020228.50239.00227.56237.55237.5543,399,700
Jun. 30, 2020220.59227.50218.47227.07227.0733,927,100
Jun. 29, 2020209.75220.75207.11220.64220.6458,514,300
Jun. 26, 2020232.64233.09215.40216.08216.0876,343,900
Jun. 25, 2020234.62237.30232.74235.68235.6818,704,300
Jun. 24, 2020241.20243.22232.68234.02234.0220,834,900
Jun. 23, 2020241.28245.19239.86242.24242.2424,017,900
Jun. 22, 2020238.56240.70236.91239.22239.2218,917,800
Jun. 19, 2020237.79240.83235.55238.79238.7930,081,300
Jun. 18, 2020234.99236.14232.15235.94235.9415,782,500
Jun. 17, 2020235.00237.59231.73235.53235.5319,552,800
Jun. 16, 2020237.14238.46233.00235.65235.6515,236,700
Jun. 15, 2020225.09233.77224.80232.50232.5015,340,300
Jun. 12, 2020229.90231.66224.50228.58228.5822,071,700
Jun. 11, 2020229.94232.89223.55224.43224.4326,708,200
Jun. 10, 2020240.96241.21235.28236.73236.7320,720,700
Jun. 09, 2020231.52239.77230.41238.67238.6727,462,900
Jun. 08, 2020229.03231.55227.41231.40231.4015,466,500
Jun. 05, 2020226.71231.35225.31230.77230.7716,750,400
Jun. 04, 2020229.56231.63224.61226.29226.2917,041,500
Jun. 03, 2020232.11232.65228.53230.16230.1615,380,300
Jun. 02, 2020230.94233.00226.56232.72232.7220,919,000
Jun. 01, 2020224.59232.44223.50231.91231.9118,223,800
May 29, 2020225.20227.49222.88225.09225.0923,322,500
May 28, 2020224.30231.63224.00225.46225.4629,377,200
May 27, 2020229.07230.56221.13229.14229.1434,697,600
May 26, 2020239.77240.90231.67232.20232.2033,178,300
May 22, 2020231.51235.99228.74234.91234.9133,925,600
May 21, 2020234.72237.20231.20231.39231.3947,782,600
May 20, 2020223.50231.34223.19229.97229.9750,162,900
May 19, 2020213.27220.49212.83216.88216.8831,843,200
May 18, 2020212.15214.64210.94213.19213.1920,167,400
May 15, 2020205.27211.34204.12210.88210.8819,383,200
May 14, 2020202.56206.93200.69206.81206.8117,178,900
May 13, 2020209.43210.78202.11205.10205.1020,684,600
May 12, 2020213.29215.28210.00210.10210.1014,704,600
May 11, 2020210.89215.00210.37213.18213.1812,893,100
May 08, 2020212.24213.21210.85212.35212.3512,524,000
May 07, 2020211.16211.60209.04211.26211.2615,152,000
May 06, 2020208.12211.60206.66208.47208.4721,857,000
May 05, 2020207.02210.38206.50207.07207.0721,071,200
May 04, 2020200.20205.91198.76205.26205.2619,250,700
May 01, 2020201.60207.28199.05202.27202.2730,415,600
Apr. 30, 2020206.92209.69201.57204.71204.7146,173,300
Apr. 29, 2020190.93196.91190.00194.19194.1945,954,500
Apr. 28, 2020188.66189.20182.56182.91182.9121,731,000
Apr. 27, 2020192.66193.75187.41187.50187.5029,197,800
Apr. 24, 2020183.23190.41180.83190.07190.0728,868,500
Apr. 23, 2020184.08187.05183.15185.13185.1321,426,600
Apr. 22, 2020178.45184.78178.14182.28182.2833,369,900
Apr. 21, 2020175.25175.38168.34170.80170.8024,850,500
Apr. 20, 2020177.41180.50176.77178.24178.2416,110,700
Apr. 17, 2020179.20180.28176.66179.24179.2420,974,800
Apr. 16, 2020177.95178.05172.51176.25176.2523,593,200
Apr. 15, 2020175.19178.19172.82176.97176.9717,423,000
Apr. 14, 2020178.98181.23176.62178.17178.1721,011,800
Apr. 13, 2020173.67175.00169.45174.79174.7919,355,400
Apr. 09, 2020175.90177.08171.57175.19175.1923,534,300
Apr. 08, 2020171.25175.00167.74174.28174.2821,664,200
Apr. 07, 2020171.79173.39166.01168.83168.8331,411,900
Apr. 06, 2020160.15166.20158.51165.55165.5528,453,600
Apr. 03, 2020157.15157.91150.83154.18154.1825,983,300
Apr. 02, 2020159.10161.35155.92158.19158.1920,886,300
Apr. 01, 2020161.62164.15158.04159.60159.6019,507,600
Mar. 31, 2020165.48170.93164.20166.80166.8023,676,300
Mar. 30, 2020159.18166.75158.06165.95165.9522,515,200
Mar. 27, 2020158.20160.09154.75156.79156.7924,879,900
Mar. 26, 2020158.25164.00157.02163.34163.3426,556,800
Mar. 25, 2020158.92162.99153.06156.21156.2135,184,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...