UK markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.82+5.29 (+2.12%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 2020249.40255.75246.61254.82254.8218,336,400
24 Sep 2020246.50252.24245.62249.53249.5320,006,800
23 Sep 2020255.26257.99248.15249.02249.0219,641,300
22 Sep 2020253.31255.32248.22254.75254.7530,293,100
21 Sep 2020247.54249.95244.13248.15248.1524,709,400
18 Sep 2020258.40259.20250.05252.53252.5328,130,800
17 Sep 2020258.28261.50250.19254.82254.8231,281,400
16 Sep 2020267.29272.44261.79263.52263.5229,183,400
15 Sep 2020270.67274.52269.30272.42272.4218,478,500
14 Sep 2020270.95276.64265.70266.15266.1524,093,800
11 Sep 2020270.06271.39262.64266.61266.6118,913,900
10 Sep 2020275.51279.16267.03268.09268.0924,814,700
09 Sep 2020275.77278.48271.35273.72273.7222,918,800
08 Sep 2020271.28279.30269.42271.16271.1624,864,000
04 Sep 2020287.25289.00271.14282.73282.7330,333,700
03 Sep 2020295.99297.60283.63291.12291.1232,294,100
02 Sep 2020298.88303.60293.05302.50302.5024,341,400
01 Sep 2020294.71301.49292.71295.44295.4417,320,900
31 Aug 2020293.95296.88291.55293.20293.2017,345,100
28 Aug 2020295.00297.23290.98293.66293.6617,172,400
27 Aug 2020300.16301.23292.02293.22293.2230,301,300
26 Aug 2020284.00304.67284.00303.91303.9169,015,200
25 Aug 2020272.41283.09270.26280.82280.8242,127,200
24 Aug 2020271.07277.25268.77271.39271.3923,685,600
21 Aug 2020268.69270.49266.42267.01267.0115,538,600
20 Aug 2020261.50269.63261.46269.01269.0120,299,700
19 Aug 2020261.39267.91261.35262.59262.5923,291,500
18 Aug 2020260.95265.15259.26262.34262.3418,690,400
17 Aug 2020262.50264.10259.40261.16261.1613,351,100
14 Aug 2020262.31262.65258.68261.24261.2414,792,700
13 Aug 2020261.55265.16259.57261.30261.3017,374,000
12 Aug 2020258.97263.90258.11259.89259.8921,428,300
11 Aug 2020260.19265.92255.13256.13256.1328,238,300
10 Aug 2020268.04273.86259.69263.00263.0030,248,800
07 Aug 2020264.08278.89263.43268.44268.4472,735,500
06 Aug 2020249.04266.60248.67265.28265.2845,241,600
05 Aug 2020250.19252.27247.77249.12249.1213,088,400
04 Aug 2020251.56252.80247.43249.83249.8317,183,500
03 Aug 2020252.65255.40250.33251.96251.9623,124,900
31 Jul 2020255.82255.85249.00253.67253.6753,030,000
30 Jul 2020230.22234.89229.00234.50234.5020,615,300
29 Jul 2020231.14233.70230.31233.29233.2913,588,300
28 Jul 2020234.63234.96229.83230.12230.1214,170,100
27 Jul 2020231.46234.95230.83233.50233.5013,163,100
24 Jul 2020230.19233.49226.90230.71230.7118,325,800
23 Jul 2020239.63242.42231.75232.60232.6021,771,800
22 Jul 2020240.26241.90238.12239.87239.8715,427,900
21 Jul 2020246.22246.91240.08241.75241.7519,409,700
20 Jul 2020240.06246.05235.64245.42245.4220,872,200
17 Jul 2020241.00244.16237.86242.03242.0318,152,400
16 Jul 2020238.00241.76236.33240.93240.9318,880,700
15 Jul 2020241.55244.82238.05240.28240.2819,133,600
14 Jul 2020236.76240.33232.03239.73239.7323,378,100
13 Jul 2020247.01250.15238.42239.00239.0024,674,900
10 Jul 2020243.69245.49239.32245.07245.0722,982,700
09 Jul 2020245.00246.53239.24244.50244.5022,174,900
08 Jul 2020238.11246.99236.59243.58243.5829,791,300
07 Jul 2020239.41247.65238.82240.86240.8627,887,800
06 Jul 2020233.76240.40232.27240.28240.2826,206,200
02 Jul 2020239.00240.00232.61233.42233.4230,633,600
01 Jul 2020228.50239.00227.56237.55237.5543,399,700
30 Jun 2020220.59227.50218.47227.07227.0733,927,100
29 Jun 2020209.75220.75207.11220.64220.6458,514,300
26 Jun 2020232.64233.09215.40216.08216.0876,343,900
25 Jun 2020234.62237.30232.74235.68235.6818,704,300
24 Jun 2020241.20243.22232.68234.02234.0220,834,900
23 Jun 2020241.28245.19239.86242.24242.2424,017,900
22 Jun 2020238.56240.70236.91239.22239.2218,917,800
19 Jun 2020237.79240.83235.55238.79238.7930,081,300
18 Jun 2020234.99236.14232.15235.94235.9415,782,500
17 Jun 2020235.00237.59231.73235.53235.5319,552,800
16 Jun 2020237.14238.46233.00235.65235.6515,236,700
15 Jun 2020225.09233.77224.80232.50232.5015,340,300
12 Jun 2020229.90231.66224.50228.58228.5822,071,700
11 Jun 2020229.94232.89223.55224.43224.4326,708,200
10 Jun 2020240.96241.21235.28236.73236.7320,720,700
09 Jun 2020231.52239.77230.41238.67238.6727,462,900
08 Jun 2020229.03231.55227.41231.40231.4015,466,500
05 Jun 2020226.71231.35225.31230.77230.7716,750,400
04 Jun 2020229.56231.63224.61226.29226.2917,041,500
03 Jun 2020232.11232.65228.53230.16230.1615,380,300
02 Jun 2020230.94233.00226.56232.72232.7220,919,000
01 Jun 2020224.59232.44223.50231.91231.9118,223,800
29 May 2020225.20227.49222.88225.09225.0923,322,500
28 May 2020224.30231.63224.00225.46225.4629,377,200
27 May 2020229.07230.56221.13229.14229.1434,697,600
26 May 2020239.77240.90231.67232.20232.2033,178,300
22 May 2020231.51235.99228.74234.91234.9133,925,600
21 May 2020234.72237.20231.20231.39231.3947,782,600
20 May 2020223.50231.34223.19229.97229.9750,162,900
19 May 2020213.27220.49212.83216.88216.8831,843,200
18 May 2020212.15214.64210.94213.19213.1920,167,400
15 May 2020205.27211.34204.12210.88210.8819,383,200
14 May 2020202.56206.93200.69206.81206.8117,178,900
13 May 2020209.43210.78202.11205.10205.1020,684,600
12 May 2020213.29215.28210.00210.10210.1014,704,600
11 May 2020210.89215.00210.37213.18213.1812,893,100
08 May 2020212.24213.21210.85212.35212.3512,524,000
07 May 2020211.16211.60209.04211.26211.2615,152,000
06 May 2020208.12211.60206.66208.47208.4721,857,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more