$115.40 +0.30 (%) Facebook Inc - NASDAQ

Dec. 2, 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
12/2/2016115.11116.48114.30115.4025,070,364
12/1/2016118.38118.45114.00115.1043,276,994
11/30/2016120.32121.79117.95118.4230,188,922
11/29/2016120.57122.10120.40120.8718,890,956
11/28/2016120.12121.69119.82120.4118,101,314
11/25/2016121.01121.14120.07120.388,658,605
11/23/2016121.23121.31119.94120.8415,672,136
11/22/2016122.40122.98120.90121.4726,089,163
11/21/2016118.20121.95117.80121.7735,415,366
11/18/2016118.39119.13116.84117.0222,879,303
11/17/2016116.81117.79116.01117.7918,597,766
11/16/2016114.48117.88114.21116.3432,397,947
11/15/2016116.73118.49115.83117.2034,681,369
11/14/2016119.13119.13113.55115.0851,377,040
11/11/2016119.53120.70118.15119.0232,840,137
11/10/2016123.93124.18115.27120.8067,846,704
11/9/2016121.50123.81120.51123.1831,916,020
11/8/2016122.03124.61121.54124.2219,460,768
11/7/2016122.83123.21121.35122.1523,008,880
11/4/2016119.59121.93119.25120.7530,545,466
11/3/2016122.00123.28119.50120.0063,766,259
11/2/2016130.23130.23126.28127.1750,190,225
11/1/2016131.41131.94128.65129.5022,077,779
10/31/2016132.01132.12130.88130.9915,668,982
10/28/2016130.50132.97129.93131.2924,545,547
10/27/2016131.74131.80129.27129.6916,741,393
10/26/2016131.64132.26130.94131.0413,084,731
10/25/2016133.50133.50132.22132.2913,336,787
10/24/2016132.72133.41132.15133.2817,470,227
10/21/2016129.78132.13129.70132.0719,088,794
10/20/2016130.07130.66129.50130.0013,167,503
10/19/2016128.74130.47128.60130.1116,752,321
10/18/2016128.68129.39128.01128.5713,503,967
10/17/2016128.20128.47127.32127.5411,351,681
10/14/2016128.49128.95127.58127.8813,345,292
10/13/2016128.21128.25126.75127.8217,139,306
10/12/2016129.01129.66128.46129.0511,072,991
10/11/2016130.23130.64128.23128.8817,537,928
10/10/2016129.68130.70129.20130.2415,138,720
10/7/2016129.04129.25128.33128.9912,804,420
10/6/2016128.43129.06128.08128.7411,682,729
10/5/2016128.25128.80127.83128.4712,386,753
10/4/2016129.17129.28127.55128.1914,307,548
10/3/2016128.38129.09127.80128.7713,156,943
9/30/2016128.03128.59127.45128.2718,402,945
9/29/2016129.18129.29127.55128.0914,532,241
9/28/2016129.21129.47128.40129.2312,047,636
9/27/2016127.61129.01127.43128.6915,637,111
9/26/2016127.37128.16126.80127.3115,064,940
9/23/2016127.56128.60127.30127.9628,326,266
9/22/2016130.50130.73129.56130.0815,538,307
9/21/2016129.13130.01128.39129.9414,068,336
9/20/2016128.65129.17128.03128.6411,083,808
9/19/2016129.91129.94128.26128.6514,958,794
9/16/2016128.20129.18128.20129.0724,119,174
9/15/2016127.98129.10127.67128.3515,111,838
9/14/2016126.89128.80126.89127.7715,720,388
9/13/2016128.03128.35126.66127.2118,016,152
9/12/2016125.96128.76125.75128.6921,252,752
9/9/2016129.71129.95127.10127.1027,100,679
9/8/2016130.92131.08129.81130.2715,676,595
9/7/2016130.04131.98129.95131.0527,990,796
9/6/2016126.67129.94126.47129.7326,278,407
9/2/2016126.85126.86126.00126.5112,118,773
9/1/2016126.38126.63125.60126.1713,536,125
8/31/2016125.60126.22125.10126.1214,200,636
8/30/2016126.60126.60125.15125.8417,804,286
8/29/2016124.35126.73124.35126.5415,925,900
8/26/2016124.05125.19123.91124.9617,504,825
8/25/2016123.12124.37123.10123.8910,730,811
8/24/2016124.47124.69123.09123.4812,243,719
8/23/2016124.51125.09124.25124.3713,309,452
8/22/2016123.33124.83123.11124.1514,386,361
8/19/2016123.60124.16123.28123.5611,688,265
8/18/2016124.01124.26123.64123.9112,400,816
8/17/2016123.66124.38122.85124.3713,794,179
8/16/2016123.50123.92122.78123.3014,222,410
8/15/2016124.91124.92123.70123.9019,295,130
8/12/2016124.70125.00124.18124.8812,158,955
8/11/2016125.20125.38124.75124.9011,729,519
8/10/2016125.07125.48124.54124.8810,670,148
8/9/2016125.34126.09124.53125.0619,620,967
8/8/2016125.25125.45124.55125.2615,233,929
8/5/2016124.98125.84124.62125.1520,184,035
8/4/2016122.94124.79122.51124.3621,065,974
8/3/2016123.09123.92122.31122.5118,525,332
8/2/2016124.06124.80122.07123.0923,968,414
8/1/2016123.85124.58122.86124.3125,006,850
7/29/2016124.65125.84123.71123.9435,058,803
7/28/2016127.52128.33123.63125.0078,955,758
7/27/2016122.42125.00121.51123.3452,654,239
7/26/2016122.00122.07120.75121.2217,611,964
7/25/2016121.39121.85117.78121.6318,487,449
7/22/2016119.90121.01119.31121.0018,422,410
7/21/2016121.92122.10120.25120.6117,801,663
7/20/2016121.25122.20120.56121.9220,046,452
7/19/2016118.99120.85118.66120.6121,541,292
7/18/2016117.32119.61116.89119.3720,868,367
7/15/2016117.74118.28116.58116.8616,645,964
7/14/2016117.50117.64116.70117.2914,579,736
  • Showing 1-100 of 1,143 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center