$77.62 +1.99 (%) Facebook Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FB historical data

Date Open High Low Close Volume
11/26/201475.5377.7875.5177.6232,721,585
11/25/201474.2175.7474.1375.6332,250,205
11/24/201473.5474.3573.3574.0122,103,831
11/21/201474.5074.5073.5073.7523,060,382
11/20/201472.8073.9972.5173.6019,154,862
11/19/201474.0174.5473.1173.3325,441,163
11/18/201474.4574.8073.9074.3420,696,643
11/17/201474.8875.6673.8874.2428,701,191
11/14/201474.2774.9374.0474.8819,476,878
11/13/201474.7475.2473.6474.2526,448,451
11/12/201474.2875.1473.5474.7226,536,609
11/11/201474.9574.9874.0374.6118,735,123
11/10/201475.3675.4874.6175.0021,575,126
11/7/201475.3975.8675.0275.6020,774,381
11/6/201474.8975.6074.3175.2621,383,194
11/5/201476.5176.8074.4274.8335,912,588
11/4/201474.2375.7773.6575.7639,326,471
11/3/201475.4775.5273.7073.8840,727,330
10/31/201474.9375.7074.4574.9944,544,325
10/30/201475.0575.3572.9074.1183,269,554
10/29/201475.4576.8874.7875.86106,119,520
10/28/201480.1881.1679.5780.7774,211,768
10/27/201480.7480.8079.7680.2830,168,921
10/24/201480.2080.8279.3280.6732,247,520
10/23/201479.3880.6379.0180.0435,055,800
10/22/201478.8279.8578.0178.3741,862,393
10/21/201477.5678.7477.1578.6932,252,403
10/20/201475.6077.0975.3876.9534,701,260
10/17/201474.2376.0073.7575.9576,341,638
10/16/201470.7973.3570.5872.6353,529,459
10/15/201471.6973.8070.3273.2161,528,317
10/14/201474.0074.1872.0573.5950,299,288
10/13/201473.2374.7872.5272.9943,937,638
10/10/201475.5976.5072.7672.9152,146,162
10/9/201477.2877.7675.8575.9132,487,174
10/8/201476.1877.7175.1077.5232,975,514
10/7/201477.0577.9576.2476.2925,317,488
10/6/201477.1977.8976.8577.5625,729,191
10/3/201477.7678.0677.2677.4423,340,173
10/2/201476.5777.4875.6477.0836,487,612
10/1/201478.7878.8275.9076.5555,090,157
9/30/201479.3579.7178.6079.0435,899,444
9/29/201478.1279.2077.9179.0034,030,635
9/26/201477.5978.8477.3378.7928,872,012
9/25/201478.6078.9477.1377.2237,532,580
9/24/201478.1078.6277.5178.5430,679,642
9/23/201476.3378.6376.0478.2936,814,111
9/22/201477.0077.5375.9576.8031,961,015
9/19/201477.4078.3076.4477.9176,671,330
9/18/201476.7777.3376.5277.0023,030,936
9/17/201475.9677.2575.5776.4328,693,348
9/16/201473.5276.2373.0776.0837,742,482
9/15/201477.1577.2573.4374.5849,679,130
9/12/201478.0278.3077.1077.4826,744,356
9/11/201477.1378.3677.0577.9232,247,724
9/10/201476.5277.9576.5177.4329,908,606
9/9/201477.5978.1776.2076.6728,881,803
9/8/201477.2678.1777.0177.8928,183,156
9/5/201476.1077.3875.6077.2629,475,854
9/4/201475.8976.9375.5375.9526,676,444
9/3/201477.1477.4875.6075.8332,389,102
9/2/201475.0176.7074.8276.6834,979,438
8/29/201474.3074.8274.0174.8226,241,162
8/28/201474.0074.4373.7373.8621,946,738
8/27/201475.2775.4974.4674.6336,323,060
8/26/201475.0075.9974.7375.9623,992,668
8/25/201474.9475.2874.7975.0219,734,103
8/22/201474.3474.7373.5774.5720,897,393
8/21/201474.9275.1974.4274.5720,101,979
8/20/201474.9775.1874.6274.8122,916,678
8/19/201474.8175.5874.7775.2926,678,640
8/18/201474.0074.7273.9674.5923,973,658
8/15/201474.3274.6573.0073.6338,909,161
8/14/201473.9774.3873.6974.3022,207,019
8/13/201473.1274.2573.0573.7729,265,662
8/12/201473.0973.3372.2272.8327,418,983
8/11/201473.4673.9173.0673.4424,591,177
8/8/201473.4073.4372.5673.0627,202,325
8/7/201473.0074.0072.7073.1738,140,550
8/6/201472.0273.7271.7972.4730,985,533
8/5/201473.5173.5972.1872.6934,986,147
8/4/201472.3673.8872.3673.5130,776,819
8/1/201472.2273.2271.5572.3643,535,314
7/31/201474.0074.1772.4472.6543,991,772
7/30/201474.2175.1974.1374.6836,853,018
7/29/201474.7274.9273.4273.7141,324,470
7/28/201475.1775.5073.8574.9241,725,249
7/25/201474.9975.6774.6675.1945,917,435
7/24/201475.9676.7474.5174.98124,167,936
7/23/201469.7471.3369.6171.2978,434,716
7/22/201469.7669.7768.6169.2740,397,693
7/21/201468.8169.9668.5069.4049,539,121
7/18/201466.8068.4666.1668.4242,455,649
7/17/201467.0367.8566.0466.4138,188,432
7/16/201467.5467.9467.0767.6629,593,589
7/15/201467.9668.0966.2667.1744,292,944
7/14/201467.1368.1766.9067.9038,536,924
7/11/201465.2866.5964.7966.3439,212,022
7/10/201463.3165.3463.0564.8744,421,915
7/9/201463.4165.1263.1564.9751,431,582
  • Showing 1-100 of 636 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center