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 31, 2013 24.63 24.95 24.27 24.35 35,924,917 -0.20(-0.82%)
May 30, 2013 24.13 24.78 23.93 24.55 60,621,682 +1.23(+5.27%)
May 29, 2013 23.79 23.81 23.26 23.32 64,174,139 -0.78(-3.24%)
May 28, 2013 24.54 24.54 23.92 24.10 50,058,326 -0.21(-0.87%)
May 24, 2013 24.97 24.97 24.08 24.31 0 -0.75(-2.98%)
May 23, 2013 24.80 25.53 24.77 25.06 37,662,222 -0.10(-0.39%)
May 22, 2013 25.65 25.85 24.92 25.16 45,263,161 -0.50(-1.95%)
May 21, 2013 25.87 26.08 25.59 25.66 26,236,341 -0.10(-0.38%)
May 20, 2013 26.18 26.19 25.69 25.76 42,372,406 -0.49(-1.87%)
May 17, 2013 26.40 26.60 26.20 26.25 0 +0.12(+0.46%)
May 16, 2013 26.48 26.55 25.90 26.13 35,489,804 -0.47(-1.77%)
May 15, 2013 26.92 26.99 26.40 26.60 30,265,929 -0.22(-0.82%)
May 13, 2013 26.60 27.33 26.53 26.82 29,023,048 +0.14(+0.52%)
May 10, 2013 27.14 27.30 26.57 26.68 0 -0.36(-1.33%)
May 09, 2013 27.08 27.55 26.85 27.04 33,401,500 -0.08(-0.29%)
May 08, 2013 26.88 27.30 26.65 27.12 34,609,322 +0.23(+0.86%)
May 07, 2013 27.55 27.85 26.85 26.89 41,201,408 -0.68(-2.47%)
May 06, 2013 28.33 28.46 27.48 27.57 43,869,325 -0.74(-2.62%)
May 03, 2013 29.04 28.97 28.15 28.31 0 -0.66(-2.27%)
May 02, 2013 28.01 29.02 27.98 28.97 104,187,118 +1.54(+5.61%)
May 01, 2013 27.85 27.92 27.31 27.43 63,883,927 -0.34(-1.22%)
Apr 30, 2013 27.13 27.85 27.00 27.77 36,205,678 +0.79(+2.92%)
Apr 29, 2013 27.16 27.41 26.86 26.98 29,037,142 +0.13(+0.48%)
Apr 26, 2013 26.60 27.62 26.60 26.85 33,017,958 +0.71(+2.72%)
Apr 25, 2013 26.07 26.40 26.00 26.14 17,097,350 +0.03(+0.11%)
Apr 24, 2013 25.93 26.40 25.80 26.11 19,708,588 +0.13(+0.50%)
Apr 23, 2013 26.21 26.33 25.77 25.98 25,155,928 +0.01(+0.04%)
Apr 22, 2013 25.81 26.36 25.70 25.97 25,655,502 +0.24(+0.93%)
Apr 19, 2013 25.62 25.96 25.33 25.73 20,355,947 +0.04(+0.16%)
Apr 18, 2013 26.82 26.82 25.15 25.69 39,027,085 -0.93(-3.51%)
Apr 17, 2013 26.65 27.20 26.39 26.62 26,418,657 -0.30(-1.10%)
Apr 16, 2013 26.81 27.11 26.40 26.92 27,365,896 +0.40(+1.51%)
Apr 15, 2013 27.16 27.48 26.36 26.52 30,198,583 -0.88(-3.21%)
Apr 12, 2013 28.00 28.00 27.24 27.40 28,697,400 -0.62(-2.20%)
Apr 11, 2013 27.48 28.10 27.25 28.02 33,321,887 +0.45(+1.62%)
Apr 10, 2013 27.01 27.84 26.90 27.57 45,909,990 +0.98(+3.69%)
Apr 09, 2013 26.58 26.89 26.42 26.59 21,284,865 -0.26(-0.96%)
Apr 08, 2013 27.19 27.20 26.63 26.85 27,240,677 -0.54(-1.98%)
Apr 05, 2013 26.86 27.80 26.61 27.39 64,566,510 +0.32(+1.17%)
Apr 04, 2013 26.62 27.23 26.11 27.07 81,936,560 +0.82(+3.13%)
Apr 03, 2013 25.83 26.39 25.70 26.25 48,143,470 +0.83(+3.27%)
Apr 02, 2013 25.77 26.12 25.30 25.42 35,124,893 -0.11(-0.43%)
Apr 01, 2013 25.63 25.89 25.28 25.53 22,214,471 -0.05(-0.20%)
Mar 28, 2013 26.09 26.17 25.52 25.58 28,585,612 -0.51(-1.95%)
Mar 27, 2013 25.00 26.28 24.72 26.09 52,262,981 +0.89(+3.51%)
Mar 26, 2013 25.08 25.48 25.03 25.20 26,941,699 +0.07(+0.29%)
Mar 25, 2013 25.75 25.80 25.08 25.13 39,170,976 -0.60(-2.33%)
Mar 22, 2013 25.80 26.01 25.63 25.73 18,456,268 -0.01(-0.04%)
Mar 21, 2013 25.66 26.11 25.56 25.74 24,304,988 -0.12(-0.46%)
Mar 20, 2013 26.68 26.69 25.78 25.86 43,949,050 -0.69(-2.60%)
Mar 19, 2013 26.53 26.90 26.21 26.55 25,234,592 +0.06(+0.23%)
Mar 18, 2013 26.37 26.79 25.78 26.49 26,627,806 -0.16(-0.58%)
Mar 15, 2013 27.03 27.06 26.56 26.64 31,570,068 -0.40(-1.46%)
Mar 14, 2013 27.10 27.43 26.83 27.04 27,619,165 -0.04(-0.15%)
Mar 13, 2013 27.62 27.65 26.92 27.08 39,563,247 -0.75(-2.69%)
Mar 12, 2013 28.10 28.32 27.60 27.83 27,526,791 -0.31(-1.10%)
Mar 11, 2013 28.01 28.64 27.83 28.14 35,594,237 +0.18(+0.64%)
Mar 08, 2013 28.42 28.47 27.73 27.96 44,198,838 -0.62(-2.16%)
Mar 07, 2013 27.57 28.67 27.47 28.58 74,463,770 +1.13(+4.10%)
Mar 06, 2013 28.10 28.13 27.35 27.45 33,483,681 -0.07(-0.25%)
Mar 05, 2013 27.88 28.18 27.21 27.52 40,238,827 -0.20(-0.72%)
Mar 04, 2013 27.76 28.06 27.44 27.72 32,378,622 -0.06(-0.22%)
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.