UK Markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
324.76-3.77 (-1.15%)
At close: 4:00PM EDT
325.29 +0.53 (+0.16%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021328.68329.07322.51324.76324.7621,575,100
14 Oct 2021328.36330.52327.10328.53328.5314,302,200
13 Oct 2021326.97327.00322.66324.54324.5414,761,500
12 Oct 2021323.03324.38317.37323.77323.7731,658,700
11 Oct 2021327.63330.46325.31325.45325.4514,708,200
08 Oct 2021331.51333.40328.71330.05330.0515,934,300
07 Oct 2021337.00338.84328.98329.22329.2228,307,500
06 Oct 2021329.74334.38325.80333.64333.6426,443,000
05 Oct 2021328.58335.18326.16332.96332.9635,377,900
04 Oct 2021335.53335.94322.70326.23326.2342,885,000
01 Oct 2021341.61345.02338.64343.01343.0114,905,300
30 Sept 2021340.45342.80338.15339.39339.3916,547,100
29 Sept 2021343.15345.23338.88339.61339.6114,452,200
28 Sept 2021347.97349.60338.92340.65340.6521,710,300
27 Sept 2021349.81355.15347.08353.58353.5815,205,800
24 Sept 2021343.24354.35342.37352.96352.9618,801,900
23 Sept 2021345.36349.67343.00345.96345.9621,806,300
22 Sept 2021347.23349.84340.69343.21343.2143,692,900
21 Sept 2021358.50360.04355.19357.48357.4811,751,900
20 Sept 2021359.30361.03349.80355.70355.7019,822,800
17 Sept 2021371.41371.41361.59364.72364.7226,299,000
16 Sept 2021372.79373.56369.71373.06373.0611,934,200
15 Sept 2021377.00377.56367.67373.92373.9217,940,300
14 Sept 2021377.40378.59375.11376.53376.538,711,600
13 Sept 2021381.68381.75374.35376.51376.5113,026,300
10 Sept 2021381.36383.79378.26378.69378.6911,537,600
09 Sept 2021377.64379.83376.57378.00378.009,098,900
08 Sept 2021380.16380.87374.79377.57377.5711,067,200
07 Sept 2021375.88382.96373.15382.18382.1810,793,800
03 Sept 2021374.75377.16373.11376.26376.267,509,600
02 Sept 2021381.50381.75374.06375.28375.2814,832,900
01 Sept 2021379.59384.33378.81382.05382.0511,567,200
31 Aug 2021379.95382.76378.80379.38379.3812,345,400
30 Aug 2021372.56381.49370.52380.66380.6613,547,300
27 Aug 2021365.10373.74364.08372.63372.6311,214,200
26 Aug 2021368.38369.44364.13364.38364.387,888,700
25 Aug 2021365.60370.86365.40368.39368.399,684,500
24 Aug 2021363.66367.96361.84365.51365.519,235,100
23 Aug 2021359.44365.69359.10363.35363.3510,942,000
20 Aug 2021354.60359.99353.31359.37359.378,693,500
19 Aug 2021351.35357.57351.00355.12355.1212,004,500
18 Aug 2021356.25359.86355.15355.45355.4510,042,400
17 Aug 2021362.98364.67355.07358.45358.4512,328,700
16 Aug 2021362.52366.95357.38366.56366.5611,222,100
13 Aug 2021362.97364.66361.48363.18363.187,192,500
12 Aug 2021358.45363.00357.11362.65362.657,170,700
11 Aug 2021362.10362.36357.81359.96359.968,400,300
10 Aug 2021361.83364.10359.04361.13361.137,469,900
09 Aug 2021363.76365.78360.75361.61361.617,798,900
06 Aug 2021361.40365.15361.40363.51363.518,918,100
05 Aug 2021359.64363.90356.90362.97362.9710,247,200
04 Aug 2021352.42360.48351.51358.92358.9214,180,600
03 Aug 2021352.73353.77347.70351.24351.2412,406,100
02 Aug 2021358.10359.40350.74351.95351.9513,180,400
30 Jul 2021354.00360.73352.94356.30356.3015,966,700
29 Jul 2021361.00365.52356.74358.32358.3233,413,200
28 Jul 2021374.56377.55366.93373.28373.2829,676,900
27 Jul 2021371.91373.15364.55367.81367.8115,705,400
26 Jul 2021369.58374.44368.22372.46372.4614,925,200
23 Jul 2021360.91375.33357.19369.79369.7933,694,300
22 Jul 2021346.68351.54345.21351.19351.1912,385,400
21 Jul 2021341.50346.52341.25346.23346.239,279,700
20 Jul 2021338.80343.45334.50341.66341.6611,024,300
19 Jul 2021337.57339.79334.54336.95336.9514,372,300
16 Jul 2021344.91345.99340.14341.16341.1611,026,100
15 Jul 2021349.23349.23340.22344.46344.4614,781,600
14 Jul 2021354.56355.20346.73347.63347.6313,894,200
13 Jul 2021351.50358.49348.80352.09352.0911,456,000
12 Jul 2021351.23354.19349.64353.16353.1610,018,600
09 Jul 2021345.32350.71345.27350.42350.4213,018,700
08 Jul 2021345.73348.33342.56345.65345.6514,406,500
07 Jul 2021355.26356.49350.00350.49350.4914,218,900
06 Jul 2021356.50358.79349.18352.78352.7813,488,500
02 Jul 2021355.10356.44352.62354.70354.7011,521,300
01 Jul 2021346.82354.67346.50354.39354.3917,137,000
30 Jun 2021352.17352.92347.17347.71347.7115,107,500
29 Jun 2021356.27356.74349.05351.89351.8921,417,300
28 Jun 2021342.46358.14341.77355.64355.6429,156,100
25 Jun 2021342.59344.12339.68341.37341.3714,594,400
24 Jun 2021341.85344.90341.79343.18343.1812,329,100
23 Jun 2021339.35343.42338.20340.59340.5914,817,800
22 Jun 2021332.69339.92332.60339.03339.0315,345,300
21 Jun 2021331.09332.92327.65332.29332.2911,337,500
18 Jun 2021334.53336.15329.00329.66329.6623,039,500
17 Jun 2021330.49337.98330.15336.51336.5117,794,100
16 Jun 2021336.70337.55328.72331.08331.0817,232,200
15 Jun 2021336.99339.92335.03336.75336.7515,795,200
14 Jun 2021331.90336.82329.81336.77336.7712,250,800
11 Jun 2021332.58332.83328.93331.26331.2613,587,900
10 Jun 2021330.79333.94328.55332.46332.4613,240,200
09 Jun 2021335.74336.80330.00330.25330.2513,727,900
08 Jun 2021336.70338.30332.24333.68333.6814,580,500
07 Jun 2021329.48337.69328.93336.58336.5820,136,700
04 Jun 2021325.90332.46325.18330.35330.3513,289,400
03 Jun 2021325.78327.38323.48326.04326.0412,610,800
02 Jun 2021330.38331.87327.12329.15329.1511,654,300
01 Jun 2021330.15331.42326.64329.13329.1311,765,900
28 May 2021331.00332.87328.33328.73328.7312,037,400
27 May 2021328.00333.78326.76332.75332.7520,477,700
26 May 2021328.35329.83325.82327.66327.669,686,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...