UK Markets open in 5 hrs 36 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.62+2.58 (+1.29%)
At close: 04:00PM EDT
202.50 -0.12 (-0.06%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022202.12205.46198.36202.62202.6224,851,400
16 May 2022197.05205.37195.93200.04200.0427,112,600
13 May 2022192.58199.89191.28198.62198.6224,523,500
12 May 2022187.06198.05184.78191.24191.2438,262,200
11 May 2022196.33200.67188.27188.74188.7431,153,400
10 May 2022199.51202.96194.19197.65197.6534,452,500
09 May 2022199.84202.57195.58196.21196.2136,303,200
06 May 2022207.34209.38201.02203.77203.7734,733,600
05 May 2022218.74220.17206.16208.28208.2841,129,200
04 May 2022210.65224.30206.96223.41223.4141,375,900
03 May 2022210.45214.90208.09212.03212.0341,556,300
02 May 2022201.17211.88200.99211.13211.1349,915,300
29 Apr 2022204.46212.48199.90200.47200.4749,137,200
28 Apr 2022202.92208.53192.90205.73205.73100,890,600
27 Apr 2022174.43181.21169.00174.95174.9571,062,900
26 Apr 2022186.63187.19179.50180.95180.9531,747,400
25 Apr 2022182.73187.18181.66186.99186.9929,281,100
22 Apr 2022190.37192.72183.27184.11184.1136,426,800
21 Apr 2022201.60202.97185.58188.07188.0749,954,100
20 Apr 2022213.61214.16198.92200.42200.4243,036,500
19 Apr 2022210.52218.43209.00217.31217.3120,089,900
18 Apr 2022210.00213.38208.30210.77210.7716,580,800
14 Apr 2022214.89214.99210.00210.18210.1818,379,500
13 Apr 2022211.82216.61211.33214.99214.9919,231,800
12 Apr 2022220.24222.03213.13214.14214.1420,128,800
11 Apr 2022218.42220.61215.22216.46216.4620,516,600
08 Apr 2022222.38225.13220.03222.33222.3318,375,700
07 Apr 2022223.93225.52218.56222.95222.9521,037,200
06 Apr 2022226.91228.99221.41223.30223.3028,995,100
05 Apr 2022234.08236.86231.02231.84231.8429,727,200
04 Apr 2022225.98234.35225.86233.89233.8928,054,800
01 Apr 2022224.55227.28222.70224.85224.8519,544,800
31 Mar 2022228.45228.49222.26222.36222.3624,192,300
30 Mar 2022228.91231.15226.71227.85227.8525,588,000
29 Mar 2022226.07230.89225.29229.86229.8631,417,900
28 Mar 2022222.13224.04219.54223.59223.5926,224,100
25 Mar 2022220.51225.50218.89221.82221.8240,039,000
24 Mar 2022215.00220.67214.79219.57219.5731,502,300
23 Mar 2022213.33216.80212.16213.46213.4623,717,300
22 Mar 2022211.37219.46210.18216.65216.6531,998,800
21 Mar 2022214.50214.71207.63211.49211.4930,142,300
18 Mar 2022206.70216.80206.00216.49216.4952,128,000
17 Mar 2022201.70208.04201.11207.84207.8429,499,700
16 Mar 2022194.70203.73194.52203.63203.6340,640,300
15 Mar 2022190.80192.28185.91192.03192.0331,721,700
14 Mar 2022187.03192.29185.82186.63186.6331,010,500
11 Mar 2022192.64193.56186.67187.61187.6134,694,500
10 Mar 2022194.84196.28191.07195.21195.2124,853,000
09 Mar 2022195.74199.10193.92198.50198.5031,894,700
08 Mar 2022187.85196.70186.11190.29190.2937,508,100
07 Mar 2022200.79200.89187.28187.47187.4738,560,600
04 Mar 2022202.37205.89198.79200.06200.0632,130,900
03 Mar 2022209.02209.08201.42202.97202.9727,263,500
02 Mar 2022204.78209.15202.02208.11208.1129,452,100
01 Mar 2022209.87211.75202.22203.49203.4927,094,900
28 Feb 2022207.68213.15206.83211.03211.0334,239,800
25 Feb 2022204.94211.32203.18210.48210.4837,627,600
24 Feb 2022191.06208.35190.22207.60207.6049,957,200
23 Feb 2022204.16206.94198.05198.45198.4544,481,400
22 Feb 2022202.34207.48200.06202.08202.0839,852,400
18 Feb 2022209.39210.75205.18206.16206.1637,128,400
17 Feb 2022214.02217.50207.16207.71207.7138,747,500
16 Feb 2022212.41217.46212.36216.54216.5445,817,500
15 Feb 2022220.47221.15215.06221.00221.0042,685,500
14 Feb 2022219.31221.00214.78217.70217.7038,184,000
11 Feb 2022228.46230.42218.77219.55219.5546,156,900
10 Feb 2022228.27235.00226.70228.07228.0749,310,400
09 Feb 2022224.20233.37222.21232.00232.0086,563,300
08 Feb 2022220.85225.77216.15220.18220.1894,729,700
07 Feb 2022237.70238.30224.01224.91224.9188,613,800
04 Feb 2022234.97242.61230.11237.09237.0989,342,200
03 Feb 2022244.65248.00235.75237.76237.76188,119,900
02 Feb 2022327.82328.00316.87323.00323.0058,458,300
01 Feb 2022314.56319.66312.12319.00319.0018,023,800
31 Jan 2022300.68313.79299.32313.26313.2621,579,500
28 Jan 2022295.62301.90293.03301.71301.7121,871,600
27 Jan 2022297.75301.71294.26294.64294.6421,629,900
26 Jan 2022307.01307.51290.85294.63294.6328,348,800
25 Jan 2022299.95306.23297.58300.15300.1525,108,500
24 Jan 2022297.84309.53289.01308.71308.7138,878,100
21 Jan 2022314.81318.31303.04303.17303.1728,710,700
20 Jan 2022323.90327.82315.98316.56316.5616,925,000
19 Jan 2022319.58327.10319.33319.59319.5920,814,700
18 Jan 2022323.29324.21317.64318.15318.1522,645,600
14 Jan 2022321.79332.73321.21331.90331.9016,868,500
13 Jan 2022334.98335.63325.76326.48326.4814,797,100
12 Jan 2022335.18336.37330.03333.26333.2614,104,900
11 Jan 2022326.78334.63325.28334.37334.3716,226,800
10 Jan 2022325.31328.34315.43328.07328.0724,942,400
07 Jan 2022332.74337.00328.88331.79331.7914,722,000
06 Jan 2022322.82339.17322.72332.46332.4627,962,800
05 Jan 2022333.02335.76323.84324.17324.1720,564,500
04 Jan 2022339.95343.09331.87336.53336.5315,998,000
03 Jan 2022338.30341.08337.19338.54338.5414,537,900
31 Dec 2021343.02343.44336.27336.35336.3512,870,500
30 Dec 2021344.00347.23343.22344.36344.3610,593,300
29 Dec 2021346.91349.69341.64342.94342.9410,747,000
28 Dec 2021346.63352.71345.20346.22346.2216,637,600
27 Dec 2021338.85347.87338.01346.18346.1817,795,000
23 Dec 2021330.10336.67328.36335.24335.2413,987,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...