$77.91 +0.91 (%) Facebook Inc - NASDAQ

Sep. 19, 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
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
7/8/201465.0665.5662.2162.7668,926,036
7/7/201466.3066.5765.1265.2928,745,099
7/3/201466.8667.0065.7666.2925,203,215
7/2/201468.0468.3065.7966.4541,895,220
7/1/201467.5868.4467.3968.0633,243,166
6/30/201467.4667.9267.1367.2927,201,749
6/27/201467.3167.7066.8467.6046,460,627
6/26/201468.0068.0066.9067.1347,713,944
6/25/201465.5867.4865.5767.4444,308,249
6/24/201465.3667.1765.2765.7257,334,867
6/23/201464.3265.6664.2265.3734,560,121
6/20/201464.4664.8163.3564.5046,466,073
6/19/201465.4665.5864.2164.3434,245,182
6/18/201464.4965.7564.0565.6035,570,154
6/17/201464.1064.8863.9364.4027,714,816
6/16/201464.1664.8863.7564.1931,045,811
6/13/201464.7064.9763.8364.5029,418,910
6/12/201465.8566.4764.0664.2955,729,828
6/11/201465.3265.8064.9065.7844,241,926
6/10/201463.5365.8263.5065.7769,338,140
6/9/201462.4063.3461.7962.8837,617,413
6/6/201463.3763.4862.1562.5042,442,096
6/5/201463.6664.3662.8263.1947,352,368
6/4/201462.4563.5962.0763.3436,513,991
6/3/201462.6263.4262.3262.8732,216,707
6/2/201463.2363.5962.0563.0835,995,537
5/30/201463.9564.1762.5663.3045,283,577
5/29/201463.8464.3063.5163.8342,699,670
5/28/201463.3964.1462.6263.5147,795,088
5/27/201461.6263.5161.5763.4855,681,663
5/23/201460.4161.4560.1561.3538,293,993
5/22/201460.9461.4860.4060.5254,200,116
5/21/201458.5660.5058.2560.4958,991,505
5/20/201459.5060.1958.1858.5653,931,469
5/19/201457.8959.5657.5759.2143,033,925
5/16/201458.3158.4557.3158.0247,933,075
5/15/201459.2659.3857.5257.9256,813,940
5/14/201459.5360.4558.9559.2347,428,583
5/13/201459.6660.8959.5159.8348,525,476
5/12/201457.9859.9057.9859.8348,575,487
5/9/201456.8557.6556.3857.2452,583,858
5/8/201457.2358.8256.5056.7661,251,053
5/7/201458.7759.3056.2657.3978,587,247
5/6/201460.9861.1558.4958.5355,900,809
5/5/201459.6761.3559.1861.2246,057,411
5/2/201461.3061.8960.1860.4654,189,197
5/1/201460.4362.2860.2161.1582,428,606
4/30/201457.5859.8557.1659.7876,093,004
  • Showing 1-100 of 588 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center