$102.01 +0.10 (%) Facebook Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/2016103.74104.24101.09102.0136,176,760
2/11/201699.60105.1198.88101.9143,670,634
2/10/2016101.55103.25100.24101.0045,179,370
2/9/201697.14102.4096.8299.5462,709,018
2/8/2016100.41102.6897.4699.7571,229,746
2/5/2016109.51109.58103.18104.0776,894,741
2/4/2016111.80111.94109.25110.4938,890,199
2/3/2016115.27115.34109.75112.6956,919,324
2/2/2016114.80117.59113.20114.6159,778,571
2/1/2016112.27115.72112.01115.0946,132,726
1/29/2016108.99112.84108.84112.2162,739,548
1/28/2016107.20110.34104.81109.11107,475,327
1/27/201697.7997.8594.2394.4558,699,359
1/26/201697.7697.8895.6697.3426,877,080
1/25/201698.7299.4896.9397.0132,482,015
1/22/201696.4198.0795.4997.9430,495,387
1/21/201694.9195.9992.6294.1630,518,939
1/20/201692.8395.0089.3794.3559,051,429
1/19/201696.5397.4293.9295.2630,998,256
1/15/201693.9896.3893.5494.9746,132,781
1/14/201695.8598.8792.4598.3748,658,623
1/13/2016100.58100.5895.2195.4433,410,553
1/12/201699.0099.9697.5599.3728,395,390
1/11/201697.9198.6095.3997.5129,932,385
1/8/201699.88100.5097.0397.3335,402,298
1/7/2016100.50101.4397.3097.9245,172,906
1/6/2016101.13103.77100.90102.9725,096,183
1/5/2016102.89103.71101.67102.7323,258,238
1/4/2016101.95102.2499.75102.2237,912,403
12/31/2015106.00106.17104.62104.6618,391,064
12/30/2015107.00107.25106.06106.2213,115,007
12/29/2015106.42107.74106.25107.2617,179,901
12/28/2015105.02105.98104.53105.9313,069,733
12/24/2015104.74105.32104.50105.026,512,134
12/23/2015105.89106.11103.86104.6319,599,673
12/22/2015105.22105.66104.81105.5114,597,122
12/21/2015104.91105.15103.60104.7716,138,786
12/18/2015106.08106.59103.97104.0435,994,199
12/17/2015107.49107.75106.13106.2221,675,686
12/16/2015105.37107.09104.19106.7922,680,547
12/15/2015105.30105.80104.28104.5521,764,331
12/14/2015102.29104.74101.46104.6624,813,496
12/11/2015104.15104.34101.91102.1226,427,727
12/10/2015105.05106.40104.41105.4217,454,312
12/9/2015106.18106.44103.55104.6023,517,268
12/8/2015104.00106.91103.95106.4920,401,791
12/7/2015106.48106.83104.66105.6115,474,890
12/4/2015104.81106.23104.11106.1821,224,721
12/3/2015103.95106.85103.35104.3823,236,485
12/2/2015107.00107.92105.79106.0724,429,063
12/1/2015104.83107.15104.50107.1222,781,868
11/30/2015105.84106.10103.75104.2420,383,179
11/27/2015105.78105.96104.86105.455,913,066
11/25/2015106.33106.60105.10105.4115,150,785
11/24/2015106.00106.49104.39105.7423,577,293
11/23/2015107.19107.47106.08106.9519,897,220
11/20/2015106.84107.87106.62107.3222,129,648
11/19/2015107.36107.73105.95106.2625,520,599
11/18/2015105.80107.88105.39107.7723,836,526
11/17/2015104.62106.20104.14105.1326,807,230
11/16/2015102.06104.17100.47104.0449,309,167
11/13/2015107.71108.25103.83103.9530,278,403
11/12/2015108.48109.39108.00108.0220,924,674
11/11/2015108.27109.87107.11109.0125,057,099
11/10/2015106.17108.15105.24107.9125,031,681
11/9/2015107.00108.25105.86106.4926,383,540
11/6/2015108.04108.74105.91107.1035,084,342
11/5/2015108.80110.65107.95108.7663,232,861
11/4/2015103.19104.14102.48103.9443,469,308
11/3/2015103.22103.65102.40102.5821,242,341
11/2/2015101.72103.47101.18103.3124,003,944
10/30/2015104.51104.72101.65101.9733,487,104
10/29/2015103.96105.12103.52104.8820,316,691
10/28/2015103.90104.48102.92104.2024,081,515
10/27/2015102.94104.10102.40103.7023,795,472
10/26/2015103.59103.81101.55103.7725,961,212
10/23/2015101.91102.85100.16102.1942,809,661
10/22/201597.7999.7397.5599.6726,392,075
10/21/201597.3798.1896.4797.1122,003,730
10/20/201598.7399.5996.5697.0030,881,777
10/19/201597.1898.5796.9298.4723,729,924
10/16/201596.1897.5995.3597.5425,412,856
10/15/201594.9996.3094.9095.9627,557,516
10/14/201594.0895.2093.6194.0719,253,351
10/13/201593.6695.3793.5594.1219,480,347
10/12/201593.3294.6092.6794.2618,449,562
10/9/201592.9093.7492.2493.2420,012,911
10/8/201591.8993.2290.4792.4727,290,523
10/7/201593.1193.6691.3792.4024,129,277
10/6/201594.0894.1792.3492.8022,488,275
10/5/201592.9494.2792.6694.0127,292,517
10/2/201588.9092.2088.3792.0737,881,652
10/1/201590.0590.9588.3690.9529,283,652
9/30/201588.4490.0288.0189.9036,169,146
9/29/201589.1090.0685.7286.6742,281,838
9/28/201592.0892.2988.1889.2141,199,870
9/25/201595.7995.8592.0692.7728,961,622
9/24/201593.0694.7792.2494.4129,105,964
9/23/201593.4094.3292.8093.9721,701,427
9/22/201593.7794.6891.9292.9636,888,893
  • Showing 1-100 of 939 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center