Facebook Inc $58.94

down -0.78


17/4/2014 08:10 PM  |  NASDAQ : FB  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FB historical data

Date Open High Low Close Volume
4/17/201459.3060.5858.7258.9488,040,304
4/16/201459.7960.1957.7459.7278,773,504
4/15/201459.2959.6855.8859.09108,623,000
4/14/201460.0960.4557.7858.8972,324,600
4/11/201457.6060.3157.3158.5391,452,000
4/10/201463.0863.1858.6859.16114,988,000
4/9/201459.6362.4659.1962.41100,215,000
4/8/201457.6858.7157.1758.1978,835,904
4/7/201455.9058.0055.4456.95108,488,000
4/4/201459.9460.2056.3256.75125,466,000
4/3/201462.5563.1759.1359.4983,859,296
4/2/201463.2163.9162.2162.7266,276,600
4/1/201460.4662.6660.2462.6259,291,200
3/31/201460.7861.5259.8760.2453,011,200
3/28/201461.3461.9559.3460.0167,051,500
3/27/201460.5161.9057.9860.97112,650,000
3/26/201464.7464.9560.3760.3997,689,800
3/25/201464.8966.1963.7864.8968,785,504
3/24/201467.1967.3663.3664.1085,695,904
3/21/201467.5367.9266.1867.2460,041,200
3/20/201468.0168.2366.8266.9744,438,500
3/19/201469.1769.2967.4768.2443,980,600
3/18/201468.7669.6068.3069.1940,827,200
3/17/201468.1868.9566.6268.7452,196,700
3/14/201468.4969.4367.4667.7248,226,800
3/13/201471.2971.3568.1568.8357,091,200
3/12/201469.8671.3569.0070.8846,400,400
3/11/201472.5072.5969.9670.1059,615,200
3/10/201470.7772.1570.5172.0359,949,700
3/7/201471.0871.1869.4769.8038,985,800
3/6/201471.8871.8970.2570.8446,126,300
3/5/201469.6971.9769.6271.5774,649,504
3/4/201468.6668.9067.6268.8042,164,200
3/3/201466.9668.0566.5167.4156,900,400
2/28/201469.4769.8867.3868.4666,900,900
2/27/201469.3470.0168.8768.9441,695,900
2/26/201470.1971.2268.8569.2655,400,400
2/25/201470.9571.0069.4569.8552,189,000
2/24/201468.7471.4468.5470.7876,951,904
2/21/201469.6969.9668.4568.5970,991,904
2/20/201467.7370.1165.7369.63131,044,000
2/19/201467.0569.0867.0068.0664,258,600
2/18/201466.9467.5466.0767.3043,862,300
2/14/201467.5067.5866.7267.0936,786,400
2/13/201464.1867.3364.0567.3362,013,400
2/12/201464.9265.0664.0564.4547,409,900
2/11/201463.7565.0063.3564.8545,746,800
2/10/201464.3064.4963.4763.5543,736,600
2/7/201462.2764.5762.2264.3260,835,700
2/6/201461.4662.7861.4662.1642,153,800
2/5/201462.7463.1661.2762.1953,032,400
2/4/201462.0563.1461.8262.7546,064,900
2/3/201463.0363.7760.7061.4875,106,000
1/31/201460.4763.3760.1762.5787,930,304
1/30/201462.1262.5060.4661.08150,439,008
1/29/201454.6154.9553.1953.5398,089,904
1/28/201454.0255.2854.0055.1448,365,000
1/27/201454.7354.9451.8553.5574,142,304
1/24/201456.1556.4254.4054.4555,545,300
1/23/201456.3756.6855.6956.6347,996,400
1/22/201458.8559.3157.1057.5161,495,900
1/21/201456.6058.5856.5058.5148,734,100
1/17/201457.3057.8256.0756.3040,883,200
1/16/201457.2658.0256.8357.1934,599,800
1/15/201457.9858.5757.2757.6033,730,600
1/14/201456.4657.7856.1057.7437,591,000
1/13/201457.9158.2555.3855.9163,106,500
1/10/201457.1358.3057.0657.9442,529,300
1/9/201458.6558.9656.6557.2292,349,200
1/8/201457.6058.4157.2358.2356,800,800
1/7/201457.7058.5557.2257.9277,329,000
1/6/201454.4257.2654.0557.2068,974,400
1/3/201455.0255.6554.5354.5638,287,700
1/2/201454.8355.2254.1954.7143,257,600
12/31/201354.1254.8653.9154.6543,152,100
12/30/201354.9355.1853.4353.7168,307,296
12/27/201357.4857.6855.2555.4460,465,800
12/26/201358.3258.3857.3757.7355,101,400
12/24/201358.2758.5856.9157.9646,617,800
12/23/201355.5058.3255.4557.7798,297,000
12/20/201354.9155.1554.2355.12239,824,000
12/19/201354.3555.1953.9555.0589,825,400
12/18/201355.5755.8953.7555.5776,003,504
12/17/201354.7555.1854.2454.8678,751,504
12/16/201353.2754.5052.9153.8185,118,496
12/13/201351.6153.5051.3453.3282,641,000
12/12/201351.0352.0750.6651.8392,723,000
12/11/201350.5650.7749.0149.3865,776,400
12/10/201348.6250.7748.5450.2568,478,600
12/9/201348.0648.9747.7448.8436,055,900
12/6/201348.9849.3947.7147.9442,937,700
12/5/201348.1548.7047.8748.3443,855,000
12/4/201346.4648.7746.2648.6260,890,200
12/3/201346.7547.2046.2946.7332,085,900
12/2/201346.9047.5446.2647.0650,773,600
11/29/201346.7547.2146.5047.0122,953,900
11/27/201345.9746.6745.5346.4944,993,200
11/26/201344.6646.1743.5545.8982,016,496
11/25/201346.3646.6544.0444.8282,565,296
11/22/201347.0447.2745.9646.2340,545,400
Trading Center