$79.19 -0.96 (%) Facebook Inc - NASDAQ

May. 29, 2015 | 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
5/29/201579.9580.0778.8879.1916,134,580
5/28/201580.2581.0780.0080.1511,982,008
5/27/201579.6080.6679.4380.5514,160,865
5/26/201580.4380.6079.0879.3416,321,339
5/22/201580.3581.3180.2580.5419,567,937
5/21/201580.1980.9280.0880.4813,402,749
5/20/201580.4781.1079.4680.5523,056,899
5/19/201581.2581.6980.5580.6317,955,389
5/18/201580.3381.3880.2380.8821,613,674
5/15/201581.4181.5280.1880.4227,069,884
5/14/201578.9481.8578.6781.3749,437,996
5/13/201577.7278.5377.6578.4421,512,309
5/12/201577.8777.8976.7977.4621,285,310
5/11/201578.4879.0377.9378.0118,874,054
5/8/201579.1079.2378.0378.5119,943,595
5/7/201578.0078.9477.5678.4319,749,428
5/6/201577.9778.8177.0578.1028,663,026
5/5/201578.5578.8077.2277.5622,311,318
5/4/201579.3379.6978.6378.8114,691,991
5/1/201579.2479.7678.1178.9924,136,358
4/30/201580.0180.9678.3278.7728,999,005
4/29/201580.0181.3979.5280.4726,430,258
4/28/201581.8381.9080.2380.6823,775,344
4/27/201581.8782.9381.6381.9125,446,032
4/24/201582.7782.9481.4881.5329,660,356
4/23/201584.1085.5982.4182.4173,728,080
4/22/201584.3284.7483.6584.6345,547,963
4/21/201584.0084.4983.5483.6227,171,852
4/20/201581.5483.1581.2483.0928,796,761
4/17/201581.4882.1180.3780.7824,214,983
4/16/201582.4783.0782.1582.3113,769,687
4/15/201583.5583.6682.2782.7122,390,943
4/14/201583.1783.6982.4483.5219,634,173
4/13/201581.9383.9481.9283.0126,883,094
4/10/201582.2182.6181.9182.0412,529,738
4/9/201582.5082.8081.7182.1715,927,281
4/8/201582.6383.1081.8482.2818,966,732
4/7/201582.6583.4282.2282.3217,467,042
4/6/201580.8082.8180.8082.4419,062,934
4/2/201582.2582.5681.4481.5619,664,053
4/1/201582.5082.7280.8781.6722,058,167
3/31/201582.9083.5082.2182.2219,734,277
3/30/201583.8184.3482.4183.2024,527,686
3/27/201583.3883.9582.8883.3018,372,582
3/26/201582.7283.7782.1483.0132,794,800
3/25/201585.5085.5282.9282.9237,436,147
3/24/201584.7186.0784.5285.3132,576,522
3/23/201583.9284.9683.3084.4327,357,333
3/20/201583.3984.6083.0783.8044,466,323
3/19/201581.1283.0081.0082.7542,099,523
3/18/201579.2581.2479.1780.9136,912,446
3/17/201578.3679.7878.3479.3722,169,969
3/16/201577.9678.1277.3678.0719,305,406
3/13/201578.6079.3877.6878.0518,557,296
3/12/201578.1079.0577.9178.9316,093,319
3/11/201577.8078.4377.2677.5720,215,704
3/10/201578.5079.2677.5577.5523,067,057
3/9/201579.6879.9178.6379.4418,925,097
3/6/201580.9081.3379.8380.0124,488,581
3/5/201581.2381.9981.0581.2127,825,733
3/4/201579.3081.1578.8580.9028,126,686
3/3/201579.6179.7078.5279.6018,634,973
3/2/201579.0079.8678.5279.7521,662,537
2/27/201580.6881.2378.6278.9730,739,197
2/26/201579.8881.3779.7280.4131,111,891
2/25/201578.5080.2078.5079.5625,593,800
2/24/201578.5079.4878.1078.4518,897,133
2/23/201579.9680.1978.3878.8424,139,056
2/20/201579.5580.3479.2079.9036,931,698
2/19/201576.9979.8476.9579.4245,851,177
2/18/201575.9476.9075.4576.7122,426,421
2/17/201575.3076.9175.0875.6025,254,400
2/13/201576.4676.4875.5075.7418,621,860
2/12/201576.8676.8775.8976.2317,234,976
2/11/201575.0976.7575.0376.5120,877,427
2/10/201574.8575.3474.5075.1915,811,344
2/9/201574.0574.8373.4574.4416,194,322
2/6/201575.6875.7074.2574.4721,210,994
2/5/201575.7175.9875.2175.6215,062,573
2/4/201575.0976.3575.0175.6320,277,368
2/3/201575.1975.5873.8675.4026,957,714
2/2/201576.1176.1473.7574.9941,955,258
1/30/201578.0078.1675.7575.9142,649,491
1/29/201576.8578.0274.2178.0061,293,468
1/28/201576.9077.6476.0076.2453,306,422
1/27/201576.7176.8875.6375.7820,109,977
1/26/201577.9878.4777.2977.5019,260,820
1/23/201577.6578.1977.0477.8316,746,503
1/22/201577.1777.7576.6877.6519,519,458
1/21/201576.1677.3075.8576.7425,096,737
1/20/201575.7276.3174.8276.2422,821,614
1/16/201574.0475.3273.8475.1821,791,529
1/15/201576.4076.5773.5474.0534,133,974
1/14/201576.4277.2076.0376.2825,918,564
1/13/201577.2378.0875.8576.4525,179,561
1/12/201577.8478.0076.2176.7219,190,194
1/9/201578.2078.6277.2077.7421,157,007
1/8/201576.7478.2376.0878.1823,960,953
1/7/201576.7677.3675.8276.1522,045,333
1/6/201577.2377.5975.3776.1527,399,288
  • Showing 1-100 of 761 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center