FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2020216.52218.76212.96214.42214.428,424,379
19 Feb 2020217.99218.32216.11217.49217.4912,119,100
18 Feb 2020213.55217.98213.40217.80217.8015,609,200
14 Feb 2020214.00214.93212.65214.18214.1810,741,700
13 Feb 2020209.52214.33209.18213.14213.1415,396,600
12 Feb 2020207.85211.22207.40210.76210.7613,813,700
11 Feb 2020210.19210.86206.51207.19207.1925,030,800
10 Feb 2020211.52213.80210.66213.06213.0611,856,400
07 Feb 2020210.30212.82209.93212.33212.3312,242,500
06 Feb 2020210.47211.19209.34210.85210.8510,567,500
05 Feb 2020212.51212.73208.71210.11210.1112,538,200
04 Feb 2020206.62210.60205.20209.83209.8319,628,900
03 Feb 2020203.44205.14202.50204.19204.1915,510,500
31 Jan 2020208.43208.69201.06201.91201.9131,359,900
30 Jan 2020206.53211.43204.75209.53209.5348,775,500
29 Jan 2020221.44224.20218.45223.23223.2333,181,300
28 Jan 2020216.14218.74213.52217.79217.7913,413,800
27 Jan 2020213.10216.06212.50214.87214.8713,810,700
24 Jan 2020220.80221.78216.11217.94217.9411,905,800
23 Jan 2020220.75221.49219.27219.76219.7611,195,000
22 Jan 2020222.31222.75221.28221.32221.3212,212,800
21 Jan 2020222.16222.37219.12221.44221.4414,275,800
17 Jan 2020222.03222.29220.53222.14222.1415,905,900
16 Jan 2020222.57222.63220.39221.77221.7710,015,300
15 Jan 2020220.61221.68220.14221.15221.1510,036,500
14 Jan 2020221.61222.38218.63219.06219.0613,288,900
13 Jan 2020219.60221.97219.21221.91221.9114,463,400
10 Jan 2020219.20219.88217.42218.06218.0612,119,400
09 Jan 2020217.54218.38216.28218.30218.3012,642,800
08 Jan 2020213.00216.24212.61215.22215.2213,475,000
07 Jan 2020212.82214.58211.75213.06213.0614,912,400
06 Jan 2020206.70212.78206.52212.60212.6017,058,900
03 Jan 2020207.21210.40206.95208.67208.6711,188,400
02 Jan 2020206.75209.79206.27209.78209.7812,077,100
31 Dec 2019204.00205.56203.60205.25205.258,953,500
30 Dec 2019207.86207.90203.90204.41204.4110,524,300
27 Dec 2019208.67208.93206.59208.10208.1010,284,200
26 Dec 2019205.57207.82205.31207.79207.799,350,700
24 Dec 2019206.30206.79205.00205.12205.126,046,300
23 Dec 2019206.70208.59205.68206.18206.1813,348,900
20 Dec 2019207.48207.71203.43206.30206.3027,306,900
19 Dec 2019202.78206.30202.51206.06206.0616,514,600
18 Dec 2019200.09204.30200.09202.50202.5023,274,400
17 Dec 2019198.84199.00196.13198.39198.3910,175,700
16 Dec 2019195.27199.12194.81197.92197.9214,911,500
13 Dec 2019196.40196.80193.17194.11194.1118,798,000
12 Dec 2019202.35203.66194.10196.75196.7523,734,800
11 Dec 2019200.28202.63200.28202.26202.268,036,800
10 Dec 2019201.66202.05200.15200.87200.879,475,700
09 Dec 2019200.65203.14200.21201.34201.3411,954,800
06 Dec 2019200.50201.57200.06201.05201.0512,270,600
05 Dec 2019199.86201.29198.21199.36199.369,740,400
04 Dec 2019200.00200.03198.05198.71198.718,456,300
03 Dec 2019197.60198.93195.08198.82198.8211,595,300
02 Dec 2019202.13202.18198.05199.70199.7011,503,400
29 Nov 2019201.60203.80201.21201.64201.647,985,200
27 Nov 2019199.90203.14199.42202.00202.0012,736,600
26 Nov 2019200.00200.15198.04198.97198.9711,735,500
25 Nov 2019199.52200.97199.25199.79199.7915,272,300
22 Nov 2019198.38199.30197.62198.82198.829,959,800
21 Nov 2019197.42199.09196.86197.93197.9312,131,000
20 Nov 2019198.58199.59195.43197.51197.5112,355,400
19 Nov 2019197.40200.00196.86199.32199.3219,056,800
18 Nov 2019194.56198.63193.05197.40197.4016,167,200
15 Nov 2019194.26195.30193.38195.10195.1011,524,300
14 Nov 2019192.93194.03191.45193.15193.159,040,500
13 Nov 2019194.70195.70192.74193.19193.1910,860,700
12 Nov 2019190.00195.06189.74194.47194.4717,615,500
11 Nov 2019189.93190.08188.54189.61189.618,631,200
08 Nov 2019190.00192.34189.70190.84190.8410,760,800
07 Nov 2019191.91193.44189.47190.42190.4213,473,000
06 Nov 2019194.03194.37191.35191.55191.5510,973,000
05 Nov 2019195.37195.75193.60194.32194.329,942,000
04 Nov 2019194.55197.37193.81194.72194.7216,371,300
01 Nov 2019192.85194.11189.91193.62193.6221,711,800
31 Oct 2019196.70198.09188.25191.65191.6542,286,500
30 Oct 2019189.56190.45185.98188.25188.2528,734,600
29 Oct 2019191.69192.53188.47189.31189.3113,574,900
28 Oct 2019187.20189.53185.08189.40189.4013,657,900
25 Oct 2019185.83189.00185.09187.89187.898,061,200
24 Oct 2019184.62186.73182.80186.38186.3811,413,500
23 Oct 2019182.01186.38182.00186.15186.1512,300,400
22 Oct 2019190.00190.65181.50182.34182.3419,537,600
21 Oct 2019187.04189.91186.75189.76189.768,122,600
18 Oct 2019190.23191.49183.92185.85185.8516,874,200
17 Oct 2019190.30190.84188.77190.39190.399,603,000
16 Oct 2019188.32189.70186.90189.55189.5510,516,900
15 Oct 2019183.80190.38183.66188.89188.8915,039,100
14 Oct 2019184.20184.62182.57183.28183.287,006,000
11 Oct 2019182.15186.49182.14184.19184.1914,930,500
10 Oct 2019180.32181.61179.17180.03180.038,605,000
09 Oct 2019179.16180.72177.94179.85179.857,556,900
08 Oct 2019178.26180.37177.72177.75177.759,466,900
07 Oct 2019180.00181.18178.09179.68179.689,178,300
04 Oct 2019179.55180.98178.10180.45180.4510,430,200
03 Oct 2019175.57179.84173.63179.38179.3816,086,300
02 Oct 2019174.84176.53173.09174.60174.6016,151,700
01 Oct 2019179.15179.84174.88175.81175.8117,073,000
30 Sep 2019177.87178.67176.85178.08178.0810,740,000
27 Sep 2019180.49180.76175.66177.10177.1014,656,200
*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