$118.81 -0.57 (%) Facebook Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FB historical data

Date Open High Low Close Volume
5/31/2016119.46120.10118.12118.8123,547,597
5/27/2016119.56119.85119.01119.3813,493,563
5/26/2016118.24119.76117.92119.4718,481,340
5/25/2016118.13118.67117.38117.8920,035,494
5/24/2016116.24117.73116.12117.7020,183,627
5/23/2016117.42117.60115.94115.9720,441,004
5/20/2016116.96117.99116.95117.3518,944,831
5/19/2016117.05117.49115.88116.8120,544,109
5/18/2016116.80118.27116.73117.6521,642,299
5/17/2016118.82119.01117.20117.3521,328,648
5/16/2016119.38119.61117.35118.6731,247,834
5/13/2016120.38120.64119.68119.8118,124,286
5/12/2016119.98120.84118.90120.2822,035,465
5/11/2016120.41121.08119.42119.5222,038,396
5/10/2016119.62120.50114.80120.5023,220,046
5/9/2016119.54120.28118.90119.2421,138,059
5/6/2016117.16119.64117.11119.4926,395,568
5/5/2016118.04118.98117.25117.8122,056,749
5/4/2016116.61118.30116.57118.0623,448,440
5/3/2016117.52118.16117.02117.4324,117,463
5/2/2016117.83118.73116.57118.5728,095,168
4/29/2016116.82117.84115.84117.5837,140,594
4/28/2016119.58120.79116.23116.7387,110,080
4/27/2016107.94108.94106.31108.8952,213,107
4/26/2016110.49110.50108.15108.7622,521,534
4/25/2016109.87110.67109.07110.1021,017,895
4/22/2016111.21111.75109.01110.5638,458,201
4/21/2016112.55114.04112.31113.4420,875,230
4/20/2016112.43113.27111.56112.4221,027,901
4/19/2016111.10112.45109.16112.2930,210,455
4/18/2016109.74110.81109.20110.4521,167,199
4/15/2016110.79110.97109.20109.6420,922,803
4/14/2016110.62112.04110.26110.8428,473,322
4/13/2016112.23112.65106.52110.5188,227,393
4/12/2016109.34111.16108.99110.6126,248,081
4/11/2016110.70110.91108.77108.9939,762,304
4/8/2016114.25114.33109.90110.6348,497,808
4/7/2016113.79114.89113.07113.6420,714,537
4/6/2016112.47113.81112.42113.7120,814,640
4/5/2016112.11113.32111.90112.2222,962,365
4/4/2016114.07114.55111.61112.5548,487,913
4/1/2016113.75116.17113.35116.0624,760,504
3/31/2016114.70115.01113.77114.1021,207,526
3/30/2016116.73116.99114.36114.7033,235,184
3/29/2016113.83116.32113.64116.1429,825,340
3/28/2016113.32114.59112.95113.6921,351,751
3/24/2016112.13113.09111.68113.0517,839,119
3/23/2016112.01113.19112.00112.5418,561,974
3/22/2016111.36112.88111.17112.2519,001,076
3/21/2016111.66112.37111.03111.8518,447,974
3/18/2016111.56112.42110.27111.4536,256,877
3/17/2016112.15112.69110.73111.0224,241,247
3/16/2016110.49112.50110.10112.1824,744,778
3/15/2016109.11110.83108.84110.6717,618,460
3/14/2016109.28110.33108.77109.8917,249,365
3/11/2016108.48109.42107.92109.4120,697,553
3/10/2016107.91108.66105.77107.3224,854,284
3/9/2016106.70107.51105.49107.5120,493,305
3/8/2016104.78107.37104.40105.9325,616,963
3/7/2016108.07108.07104.72105.7331,534,055
3/4/2016110.05110.05107.93108.3924,938,858
3/3/2016110.25110.30108.54109.5821,353,092
3/2/2016109.68110.55108.77109.9525,670,170
3/1/2016107.83109.82107.60109.8226,817,309
2/29/2016107.60108.91106.75106.9232,778,992
2/26/2016108.70109.45107.16107.9226,686,193
2/25/2016107.11108.07105.61108.0729,906,278
2/24/2016104.21106.95102.74106.8834,412,437
2/23/2016106.85107.47105.12105.4625,319,315
2/22/2016105.49108.25105.34107.1635,709,714
2/19/2016102.55105.02102.06104.5732,404,516
2/18/2016105.80106.00103.03103.4729,593,508
2/17/2016101.94105.72100.40105.2044,073,369
2/16/2016103.80103.93100.24101.6145,687,224
2/12/2016103.74104.24101.09102.0136,176,760
2/11/201699.60105.1198.88101.9143,670,634
2/10/2016101.55103.25100.24101.0045,179,370
2/9/201697.14102.4096.8299.5462,709,018
2/8/2016100.41102.6897.4699.7571,229,746
2/5/2016109.51109.58103.18104.0776,894,741
2/4/2016111.80111.94109.25110.4938,890,199
2/3/2016115.27115.34109.75112.6956,919,324
2/2/2016114.80117.59113.20114.6159,778,571
2/1/2016112.27115.72112.01115.0946,132,726
1/29/2016108.99112.84108.84112.2162,739,548
1/28/2016107.20110.34104.81109.11107,475,327
1/27/201697.7997.8594.2394.4558,699,359
1/26/201697.7697.8895.6697.3426,877,080
1/25/201698.7299.4896.9397.0132,482,015
1/22/201696.4198.0795.4997.9430,495,387
1/21/201694.9195.9992.6294.1630,518,939
1/20/201692.8395.0089.3794.3559,051,429
1/19/201696.5397.4293.9295.2630,998,256
1/15/201693.9896.3893.5494.9746,132,781
1/14/201695.8598.8792.4598.3748,658,623
1/13/2016100.58100.5895.2195.4433,410,553
1/12/201699.0099.9697.5599.3728,395,390
1/11/201697.9198.6095.3997.5129,932,385
1/8/201699.88100.5097.0397.3335,402,298
1/7/2016100.50101.4397.3097.9245,172,906
  • Showing 1-100 of 1,013 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center