$95.37 +1.20 (%) Facebook Inc - NASDAQ

Jul. 28, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FB historical data

Date Open High Low Close Volume
7/27/201596.5896.6193.8394.1738,585,381
7/24/201597.3597.7695.8896.9533,444,930
7/23/201596.9697.4594.8195.4429,418,833
7/22/201596.7497.5895.9297.0428,299,518
7/21/201598.9599.2497.1498.3939,453,332
7/20/201595.8598.6095.3697.9154,860,541
7/17/201592.5595.3992.5494.9754,001,635
7/16/201590.2890.8689.7790.8521,804,086
7/15/201590.0090.9989.4289.7630,886,601
7/13/201588.6690.2288.4290.1029,976,670
7/10/201587.3588.2286.7787.9523,245,873
7/9/201586.7387.6085.6585.8823,307,402
7/8/201586.2986.7585.4585.6524,399,340
7/7/201587.8087.8585.2387.2233,059,921
7/6/201586.4988.1986.3987.5524,635,915
7/2/201587.4087.4486.3487.2916,908,781
7/1/201586.7787.9586.4986.9125,260,045
6/30/201586.6086.7085.5785.7723,233,183
6/29/201586.6187.5085.7385.8035,957,872
6/26/201588.1288.3486.8388.0138,214,647
6/25/201589.2689.4087.8487.9827,301,967
6/24/201587.6689.2587.4588.8641,370,227
6/23/201584.9687.9784.7687.8850,667,853
6/22/201583.4184.9783.3184.7429,383,079
6/19/201582.8382.9882.1282.5123,353,194
6/18/201581.6483.1981.5782.9126,782,573
6/17/201581.7682.2281.3481.7918,350,287
6/16/201580.8281.5180.4581.0613,693,666
6/15/201580.5580.9380.0780.7118,805,087
6/12/201581.3782.0981.2081.5311,417,882
6/11/201582.3182.9081.3681.8318,656,811
6/10/201580.8382.6080.8182.1621,531,208
6/9/201580.6081.1979.3280.6716,497,538
6/8/201581.8282.0080.1380.6716,915,471
6/5/201581.8782.4681.5182.1416,143,093
6/4/201582.1482.9581.5182.0520,863,877
6/3/201581.3582.5381.2582.4431,774,993
6/2/201579.7681.3579.5680.4518,923,300
6/1/201579.3080.3878.6680.2918,119,012
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
  • Showing 1-100 of 800 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!