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 (%)
Jun 18, 2021 334.53 336.15 329.00 329.66 23,035,241 -6.85(-2.04%)
Jun 17, 2021 330.49 337.98 330.15 336.51 17,791,535 +5.43(+1.64%)
Jun 16, 2021 336.70 337.55 328.72 331.08 17,218,931 -5.67(-1.68%)
Jun 15, 2021 336.99 339.92 335.03 336.75 15,789,231 -0.02(-0.01%)
Jun 14, 2021 331.90 336.82 329.81 336.77 12,248,324 +5.51(+1.66%)
Jun 11, 2021 332.58 332.83 328.93 331.26 13,587,990 -1.20(-0.36%)
Jun 10, 2021 330.79 333.94 328.55 332.46 13,235,832 +2.21(+0.67%)
Jun 09, 2021 335.74 336.80 330.00 330.25 13,725,410 -3.43(-1.03%)
Jun 08, 2021 336.70 338.30 332.24 333.68 14,578,091 -2.90(-0.86%)
Jun 07, 2021 329.48 337.69 328.93 336.58 20,134,015 +6.23(+1.89%)
Jun 04, 2021 325.90 332.45 325.18 330.35 13,289,485 +4.31(+1.32%)
Jun 03, 2021 325.78 327.38 323.48 326.04 12,607,906 -3.11(-0.94%)
Jun 02, 2021 330.38 331.87 327.12 329.15 11,653,049 +0.02(+0.01%)
Jun 01, 2021 330.15 331.42 326.64 329.13 11,761,232 +0.40(+0.12%)
May 28, 2021 331.00 332.87 328.33 328.73 12,037,430 -4.02(-1.21%)
May 27, 2021 328.00 333.78 326.76 332.75 20,472,446 +5.09(+1.55%)
May 26, 2021 328.35 329.83 325.82 327.66 9,685,017 -0.13(-0.04%)
May 25, 2021 327.08 329.18 324.81 327.79 16,432,948 +3.16(+0.97%)
May 24, 2021 318.21 325.95 318.03 324.63 16,439,126 +8.40(+2.66%)
May 21, 2021 319.29 319.93 315.81 316.23 13,600,995 -2.38(-0.75%)
May 20, 2021 313.58 319.25 313.16 318.61 17,306,754 +5.02(+1.60%)
May 19, 2021 304.18 314.66 303.57 313.59 19,095,160 +3.63(+1.17%)
May 18, 2021 315.59 316.50 309.81 309.96 14,515,547 -5.50(-1.74%)
May 17, 2021 313.55 315.68 311.58 315.46 15,381,020 -0.48(-0.15%)
May 14, 2021 309.54 316.85 309.08 315.94 19,246,299 +10.68(+3.50%)
May 13, 2021 306.08 308.86 302.77 305.26 18,071,791 +2.71(+0.90%)
May 12, 2021 301.13 304.96 298.19 302.55 24,686,371 -3.98(-1.30%)
May 11, 2021 300.75 306.84 299.69 306.53 18,918,182 +0.56(+0.18%)
May 10, 2021 314.35 314.58 304.83 305.97 24,228,238 -13.11(-4.11%)
May 07, 2021 322.38 322.93 318.75 319.08 15,916,903 -0.94(-0.29%)
May 06, 2021 314.52 320.24 313.27 320.02 19,002,230 +5.00(+1.59%)
May 05, 2021 318.19 321.06 314.49 315.02 15,571,975 -3.34(-1.05%)
May 04, 2021 320.02 322.19 313.12 318.36 24,053,418 -4.22(-1.31%)
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.