FB - Facebook, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2018178.70180.21177.41178.99178.9917,643,700
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
Jan 30, 2018187.62188.18181.84187.12187.1220,858,600
Jan 29, 2018188.75188.84185.63185.98185.9820,453,200
Jan 26, 2018187.75190.00186.81190.00190.0017,759,200
Jan 25, 2018187.95188.62186.60187.48187.4817,377,700
Jan 24, 2018189.89190.66186.52186.55186.5524,334,500
Jan 23, 2018186.05189.55185.55189.35189.3525,678,800
Jan 22, 2018180.80185.39180.41185.37185.3721,059,500
Jan 19, 2018180.85182.37180.17181.29181.2926,826,500
Jan 18, 2018178.13180.98177.08179.80179.8023,304,900
Jan 17, 2018179.26179.32175.80177.60177.6027,992,400
Jan 16, 2018181.50181.75178.04178.39178.3936,183,800
Jan 12, 2018178.06181.48177.40179.37179.3777,551,300
Jan 11, 2018188.40188.40187.38187.77187.779,588,600
Jan 10, 2018186.94187.89185.63187.84187.8410,529,900
Jan 09, 2018188.70188.80187.10187.87187.8712,393,100
Jan 08, 2018187.20188.90186.33188.28188.2817,994,700
Jan 05, 2018185.59186.90184.93186.85186.8513,574,500
Jan 04, 2018184.90186.21184.10184.33184.3313,880,900
Jan 03, 2018181.88184.78181.33184.67184.6716,886,600
Jan 02, 2018177.68181.58177.55181.42181.4218,151,900
Dec 29, 2017178.00178.85176.46176.46176.4610,261,500
Dec 28, 2017177.95178.94177.68177.92177.9212,220,800
Dec 27, 2017176.55178.44176.26177.62177.629,496,100
Dec 26, 2017176.63177.00174.67175.99175.998,897,300
Dec 22, 2017177.14177.53176.23177.20177.208,509,500
Dec 21, 2017177.94178.68177.05177.45177.4511,600,700
Dec 20, 2017179.81179.81177.36177.89177.8911,860,500
Dec 19, 2017179.95180.08178.22179.51179.5114,920,600
Dec 18, 2017181.01181.30179.75180.82180.8217,265,400
Dec 15, 2017179.02180.49178.36180.18180.1828,463,100
Dec 14, 2017178.29180.36177.68178.39178.3913,591,000
Dec 13, 2017177.30179.16177.25178.30178.3014,615,700
Dec 12, 2017178.60179.18176.60176.96176.9616,854,100
Dec 11, 2017179.30180.22178.80179.04179.0413,168,600
Dec 08, 2017181.53182.28178.74179.00179.0019,883,800
Dec 07, 2017175.80180.39175.80180.14180.1420,404,500
Dec 06, 2017172.50176.77171.90176.06176.0620,255,800
Dec 05, 2017170.45175.38169.01172.83172.8320,184,900
Dec 04, 2017176.29176.57170.79171.47171.4724,459,400
Dec 01, 2017176.03177.48172.34175.10175.1020,182,500
Nov 30, 2017176.85178.28175.20177.18177.1825,307,600
Nov 29, 2017181.89181.97174.00175.13175.1341,933,500
Nov 28, 2017183.51184.25182.09182.42182.4214,379,700
Nov 27, 2017182.56183.73181.99183.03183.0312,344,500
Nov 24, 2017180.40183.15180.29182.78182.789,426,300
Nov 22, 2017181.30181.73180.44180.87180.8710,376,300
Nov 21, 2017179.15181.89178.99181.86181.8614,504,000
Nov 20, 2017178.87179.50178.10178.74178.7410,052,400
Nov 17, 2017179.30179.98178.90179.00179.0013,018,000
Nov 16, 2017178.76179.83178.50179.59179.5915,607,600
Nov 15, 2017176.66178.57176.40177.95177.9510,253,700
Nov 14, 2017178.13178.97177.18178.07178.079,585,900
Nov 13, 2017177.50179.04177.30178.77178.779,523,400
Nov 10, 2017178.35179.10177.96178.46178.4611,070,200
Nov 09, 2017178.31179.40177.09179.30179.3012,610,300
Nov 08, 2017179.79180.35179.11179.56179.5610,494,100
Nov 07, 2017180.50180.75178.96180.25180.2512,928,200
Nov 06, 2017178.56180.45178.31180.17180.1713,312,700
Nov 03, 2017179.29179.86176.71178.92178.9217,822,100
Nov 02, 2017180.63181.94177.34178.92178.9235,529,900
Nov 01, 2017182.36182.90180.57182.66182.6640,918,300
Oct 31, 2017180.57180.80178.94180.06180.0620,174,200
Oct 30, 2017179.26180.69177.61179.87179.8724,353,200
Oct 27, 2017174.15178.21173.90177.88177.8830,285,300
Oct 26, 2017171.38172.29170.39170.63170.6311,833,100
Oct 25, 2017171.90172.25168.89170.60170.6015,868,200
Oct 24, 2017172.30173.24171.50171.80171.8012,267,900
Oct 23, 2017175.20175.34171.25171.27171.2713,852,700
Oct 20, 2017175.50175.88174.63174.98174.9812,602,200
Oct 19, 2017174.93176.03172.63174.56174.5614,048,400
Oct 18, 2017176.65176.74175.75176.03176.0312,752,400
Oct 17, 2017174.71176.13174.36176.11176.1115,990,100
Oct 16, 2017174.49175.00174.06174.52174.5211,498,800
Oct 13, 2017173.45174.65173.20173.74173.7413,658,300
Oct 12, 2017172.61173.85172.29172.55172.5510,351,000
Oct 11, 2017171.95172.78171.40172.74172.7411,283,700
Oct 10, 2017173.00173.20170.80171.59171.5911,341,100
Oct 09, 2017172.70174.88172.00172.50172.5014,570,400
Oct 06, 2017170.25172.37169.75172.23172.2313,124,500
Oct 05, 2017169.18171.31168.60171.24171.2414,580,600
Oct 04, 2017169.83170.67168.29168.42168.4212,127,900
Oct 03, 2017169.30170.73169.20169.96169.968,190,300
Oct 02, 2017171.39171.87168.75169.47169.4713,392,300
Sep 29, 2017168.83171.66168.81170.87170.8715,340,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...