Facebook (NQ: FB )

329.66 USD -6.85 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 79.95 80.07 78.88 79.19 16,134,580 -0.95(-1.19%)
May 28, 2015 80.25 81.07 80.00 80.14 11,980,312 -0.41(-0.50%)
May 27, 2015 79.60 80.65 79.50 80.55 14,157,716 +1.22(+1.53%)
May 26, 2015 80.43 80.57 79.08 79.33 16,305,997 -1.21(-1.50%)
May 22, 2015 80.35 80.54 80.54 80.54 19,567,900 +0.06(+0.07%)
May 21, 2015 80.19 80.92 80.08 80.48 13,396,373 -0.07(-0.09%)
May 20, 2015 80.47 81.10 79.46 80.55 23,050,547 -0.08(-0.10%)
May 19, 2015 81.25 81.69 80.55 80.63 17,952,084 -0.25(-0.31%)
May 18, 2015 80.33 81.38 80.25 80.88 21,604,067 +0.46(+0.57%)
May 15, 2015 81.41 81.52 80.18 80.42 27,069,884 -0.95(-1.17%)
May 14, 2015 78.94 81.85 78.70 81.37 49,422,128 +2.93(+3.74%)
May 13, 2015 77.72 78.53 77.65 78.44 21,502,696 +0.98(+1.27%)
May 12, 2015 77.87 77.89 76.79 77.46 21,281,082 -0.55(-0.71%)
May 11, 2015 78.48 79.03 77.93 78.01 18,852,635 -0.50(-0.64%)
May 08, 2015 79.10 79.23 78.03 78.51 19,943,595 +0.08(+0.11%)
May 07, 2015 78.00 78.94 77.56 78.43 19,744,562 +0.33(+0.42%)
May 06, 2015 77.97 78.81 77.05 78.10 28,650,281 +0.54(+0.70%)
May 05, 2015 78.55 78.80 77.22 77.56 22,292,298 -1.25(-1.59%)
May 04, 2015 79.33 79.69 78.63 78.81 14,682,962 -0.18(-0.23%)
May 01, 2015 79.24 79.76 78.11 78.99 24,136,358 +0.22(+0.28%)
Apr 30, 2015 80.01 80.96 78.32 78.77 28,987,080 -1.69(-2.11%)
Apr 29, 2015 80.01 81.39 79.52 80.46 26,421,686 -0.22(-0.27%)
Apr 28, 2015 81.83 81.90 80.23 80.68 23,763,822 -1.23(-1.50%)
Apr 27, 2015 81.87 82.93 81.63 81.91 25,430,845 +0.38(+0.47%)
Apr 24, 2015 82.77 82.94 81.48 81.53 29,660,356 -0.88(-1.07%)
Apr 23, 2015 84.10 85.59 82.41 82.41 73,708,611 -2.22(-2.62%)
Apr 22, 2015 84.32 84.74 83.65 84.63 45,421,661 +1.01(+1.21%)
Apr 21, 2015 84.00 84.49 83.54 83.62 27,126,931 +0.53(+0.64%)
Apr 20, 2015 81.54 83.15 81.24 83.09 28,771,246 +2.31(+2.87%)
Apr 17, 2015 81.48 82.11 80.37 80.78 24,214,983 -1.53(-1.86%)
Apr 16, 2015 82.47 83.07 82.15 82.31 13,763,800 -0.40(-0.48%)
Apr 15, 2015 83.55 83.66 82.27 82.71 22,374,048 -0.81(-0.97%)
Apr 14, 2015 83.17 83.69 82.44 83.51 19,628,003 +0.50(+0.61%)
Apr 13, 2015 81.93 83.94 81.92 83.01 26,880,780 +0.97(+1.18%)
Apr 10, 2015 82.21 82.61 81.93 82.04 12,529,738 -0.13(-0.16%)
Apr 09, 2015 82.50 82.80 81.71 82.17 15,922,461 -0.11(-0.13%)
Apr 08, 2015 82.63 83.10 81.84 82.28 18,958,613 -0.04(-0.05%)
Apr 07, 2015 82.65 83.42 82.22 82.32 17,460,624 -0.12(-0.15%)
Apr 06, 2015 80.80 82.81 80.80 82.44 19,057,051 +0.89(+1.09%)
Apr 02, 2015 82.25 81.56 81.56 81.56 19,664,100 -0.11(-0.13%)
Apr 01, 2015 82.50 82.67 80.88 81.67 22,050,724 -0.55(-0.67%)
Mar 31, 2015 82.90 83.50 82.21 82.21 19,726,787 -0.98(-1.18%)
Mar 30, 2015 83.81 84.32 82.41 83.19 24,519,164 -0.11(-0.13%)
Mar 27, 2015 83.38 83.93 82.88 83.30 18,372,582 +0.29(+0.35%)
Mar 26, 2015 82.72 83.77 82.14 83.01 32,778,129 +0.09(+0.11%)
Mar 25, 2015 85.50 85.52 82.92 82.92 37,421,565 -2.39(-2.80%)
Mar 24, 2015 84.71 86.07 84.52 85.31 32,550,721 +0.88(+1.04%)
Mar 23, 2015 83.92 84.96 83.30 84.43 27,349,730 +0.63(+0.75%)
Mar 20, 2015 83.39 84.60 83.07 83.80 44,466,323 +1.05(+1.27%)
Mar 19, 2015 81.12 83.00 81.01 82.75 42,085,523 +1.84(+2.27%)
Mar 18, 2015 79.25 81.24 79.17 80.91 36,842,039 +1.55(+1.95%)
Mar 17, 2015 78.36 79.78 78.34 79.36 22,159,426 +1.29(+1.66%)
Mar 16, 2015 77.96 78.12 77.36 78.07 19,300,598 +0.02(+0.03%)
Mar 13, 2015 78.60 79.38 77.68 78.05 18,557,296 -0.88(-1.11%)
Mar 12, 2015 78.10 79.03 77.91 78.93 16,076,129 +1.36(+1.75%)
Mar 11, 2015 77.80 78.43 77.27 77.57 20,214,519 +0.02(+0.03%)
Mar 10, 2015 78.50 79.26 77.55 77.55 23,030,191 -1.89(-2.38%)
Mar 09, 2015 79.68 79.91 78.63 79.44 18,921,891 -0.56(-0.71%)
Mar 06, 2015 80.90 81.31 79.83 80.00 24,488,581 -1.21(-1.48%)
Mar 05, 2015 81.23 81.99 81.05 81.21 27,798,768 +0.32(+0.39%)
Mar 04, 2015 79.30 81.15 78.85 80.89 28,065,912 +1.29(+1.63%)
Mar 03, 2015 79.61 79.70 78.61 79.60 18,605,852 -0.15(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.