$124.96 +1.07 (%) Facebook Inc - NASDAQ

Aug. 26, 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
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
7/13/2016118.39118.40116.68116.7816,207,662
7/12/2016118.63118.72117.57117.9315,217,700
7/11/2016117.71118.70117.50117.8717,711,570
7/8/2016116.43117.50115.85117.2418,142,597
7/7/2016116.63116.97115.36115.8516,630,201
7/6/2016113.36116.79112.97116.7024,337,586
7/5/2016113.94114.11112.97114.0014,207,037
7/1/2016114.20115.13113.81114.1914,980,023
6/30/2016114.67115.18113.67114.2823,192,716
6/29/2016113.37114.25113.04114.1620,968,273
6/28/2016110.63112.75110.55112.7026,813,842
6/27/2016111.57111.57108.23108.9736,409,606
6/24/2016111.01113.68111.00112.0840,643,130
6/23/2016114.37115.09113.54115.0816,176,895
6/22/2016114.65114.74113.61113.9114,846,329
6/21/2016114.12115.21113.97114.3819,166,269
6/20/2016113.77114.72112.75113.3720,785,390
6/17/2016114.42114.43112.56113.0224,644,308
6/16/2016113.87114.50112.94114.3919,236,255
6/15/2016115.30115.44114.07114.6019,819,432
6/14/2016114.07114.95113.58114.9417,618,479
6/13/2016115.00115.48113.31113.9531,718,239
6/10/2016117.54118.11116.26116.6218,510,826
6/9/2016118.13118.68117.71118.5613,859,240
6/8/2016117.76118.60117.27118.3914,505,596
6/7/2016119.24119.30117.67117.7617,103,023
6/6/2016118.62119.43118.36118.7912,744,676
6/3/2016118.98118.98117.86118.4714,135,114
6/2/2016118.69135.60118.22118.9313,228,310
6/1/2016118.50119.08117.82118.7815,029,494
5/31/2016119.46120.10118.12118.8123,547,597
5/27/2016119.56119.85119.01119.3813,493,563
5/26/2016118.24119.76117.92119.4718,481,340
5/25/2016118.13118.67117.38117.8920,035,494
5/24/2016116.24117.73116.12117.7020,183,627
5/23/2016117.42117.60115.94115.9720,441,004
5/20/2016116.96117.99116.95117.3518,944,831
5/19/2016117.05117.49115.88116.8120,544,109
5/18/2016116.80118.27116.73117.6521,642,299
5/17/2016118.82119.01117.20117.3521,328,648
5/16/2016119.38119.61117.35118.6731,247,834
5/13/2016120.38120.64119.68119.8118,124,286
5/12/2016119.98120.84118.90120.2822,035,465
5/11/2016120.41121.08119.42119.5222,038,396
5/10/2016119.62120.50114.80120.5023,220,046
5/9/2016119.54120.28118.90119.2421,138,059
5/6/2016117.16119.64117.11119.4926,395,568
5/5/2016118.04118.98117.25117.8122,056,749
5/4/2016116.61118.30116.57118.0623,448,440
5/3/2016117.52118.16117.02117.4324,117,463
5/2/2016117.83118.73116.57118.5728,095,168
4/29/2016116.82117.84115.84117.5837,140,594
4/28/2016119.58120.79116.23116.7387,110,080
4/27/2016107.94108.94106.31108.8952,213,107
4/26/2016110.49110.50108.15108.7622,521,534
4/25/2016109.87110.67109.07110.1021,017,895
4/22/2016111.21111.75109.01110.5638,458,201
4/21/2016112.55114.04112.31113.4420,875,230
4/20/2016112.43113.27111.56112.4221,027,901
4/19/2016111.10112.45109.16112.2930,210,455
4/18/2016109.74110.81109.20110.4521,167,199
4/15/2016110.79110.97109.20109.6420,922,803
4/14/2016110.62112.04110.26110.8428,473,322
4/13/2016112.23112.65106.52110.5188,227,393
4/12/2016109.34111.16108.99110.6126,248,081
4/11/2016110.70110.91108.77108.9939,762,304
4/8/2016114.25114.33109.90110.6348,497,808
4/7/2016113.79114.89113.07113.6420,714,537
  • Showing 1-100 of 1,075 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center