Facebook Inc $75.19

up +0.21


25/7/2014 04:34 PM  |  NASDAQ : FB  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FB historical data

Date Open High Low Close Volume
7/25/201474.9975.6774.6675.1945,917,435
7/24/201475.9676.7474.5174.98124,167,936
7/23/201469.7471.3369.6171.2978,434,716
7/22/201469.7669.7768.6169.2740,397,693
7/21/201468.8169.9668.5069.4049,539,121
7/18/201466.8068.4666.1668.4242,455,649
7/17/201467.0367.8566.0466.4138,188,432
7/16/201467.5467.9467.0767.6629,593,589
7/15/201467.9668.0966.2667.1744,292,944
7/14/201467.1368.1766.9067.9038,536,924
7/11/201465.2866.5964.7966.3439,212,022
7/10/201463.3165.3463.0564.8744,421,915
7/9/201463.4165.1263.1564.9751,431,582
7/8/201465.0665.5662.2162.7668,926,036
7/7/201466.3066.5765.1265.2928,745,099
7/3/201466.8667.0065.7666.2925,203,215
7/2/201468.0468.3065.7966.4541,895,220
7/1/201467.5868.4467.3968.0633,243,166
6/30/201467.4667.9267.1367.2927,201,749
6/27/201467.3167.7066.8467.6046,460,627
6/26/201468.0068.0066.9067.1347,713,944
6/25/201465.5867.4865.5767.4444,308,249
6/24/201465.3667.1765.2765.7257,334,867
6/23/201464.3265.6664.2265.3734,560,121
6/20/201464.4664.8163.3564.5046,466,073
6/19/201465.4665.5864.2164.3434,245,182
6/18/201464.4965.7564.0565.6035,570,154
6/17/201464.1064.8863.9364.4027,714,816
6/16/201464.1664.8863.7564.1931,045,811
6/13/201464.7064.9763.8364.5029,418,910
6/12/201465.8566.4764.0664.2955,729,828
6/11/201465.3265.8064.9065.7844,241,926
6/10/201463.5365.8263.5065.7769,338,140
6/9/201462.4063.3461.7962.8837,617,413
6/6/201463.3763.4862.1562.5042,442,096
6/5/201463.6664.3662.8263.1947,352,368
6/4/201462.4563.5962.0763.3436,513,991
6/3/201462.6263.4262.3262.8732,216,707
6/2/201463.2363.5962.0563.0835,995,537
5/30/201463.9564.1762.5663.3045,283,577
5/29/201463.8464.3063.5163.8342,699,670
5/28/201463.3964.1462.6263.5147,795,088
5/27/201461.6263.5161.5763.4855,681,663
5/23/201460.4161.4560.1561.3538,293,993
5/22/201460.9461.4860.4060.5254,200,116
5/21/201458.5660.5058.2560.4958,991,505
5/20/201459.5060.1958.1858.5653,931,469
5/19/201457.8959.5657.5759.2143,033,925
5/16/201458.3158.4557.3158.0247,933,075
5/15/201459.2659.3857.5257.9256,813,940
5/14/201459.5360.4558.9559.2347,428,583
5/13/201459.6660.8959.5159.8348,525,476
5/12/201457.9859.9057.9859.8348,575,487
5/9/201456.8557.6556.3857.2452,583,858
5/8/201457.2358.8256.5056.7661,251,053
5/7/201458.7759.3056.2657.3978,587,247
5/6/201460.9861.1558.4958.5355,900,809
5/5/201459.6761.3559.1861.2246,057,411
5/2/201461.3061.8960.1860.4654,189,197
5/1/201460.4362.2860.2161.1582,428,606
4/30/201457.5859.8557.1659.7876,093,004
4/29/201456.0958.2855.8458.1575,557,202
4/28/201458.0558.3154.6656.14107,757,756
4/25/201459.9760.0157.5757.7192,501,529
4/24/201463.6063.6559.7760.87138,769,345
4/23/201463.4563.4861.2661.3696,564,750
4/22/201462.6563.4462.2263.0360,631,312
4/21/201459.4661.2459.1561.2460,363,619
4/17/201459.3060.5858.7258.9488,040,346
4/16/201459.7960.1957.7459.7278,773,521
4/15/201459.2959.6855.8859.09108,622,706
4/14/201460.0960.4557.7858.8972,324,603
4/11/201457.6060.3157.3158.5391,451,960
4/10/201463.0863.1858.6859.16114,987,616
4/9/201459.6362.4659.1962.41100,215,307
4/8/201457.6858.7157.1758.1978,835,935
4/7/201455.9058.0055.4456.95108,487,569
4/4/201459.9460.2056.3256.75125,465,774
4/3/201462.5563.1759.1359.4983,859,330
4/2/201463.2163.9162.2162.7266,276,613
4/1/201460.4662.6660.2462.6259,291,210
3/31/201460.7861.5259.8760.2453,011,205
3/28/201461.3461.9559.3460.0167,051,528
3/27/201460.5161.9057.9860.97112,649,694
3/26/201464.7464.9560.3760.3997,689,774
3/25/201464.8966.1963.7864.8968,785,500
3/24/201467.1967.3663.3664.1085,695,872
3/21/201467.5367.9266.1867.2460,041,228
3/20/201468.0168.2366.8266.9744,438,500
3/19/201469.1769.2967.4768.2443,980,558
3/18/201468.7669.6068.3069.1940,827,226
3/17/201468.1868.9566.6268.7452,196,699
3/14/201468.4969.4367.4667.7248,226,824
3/13/201471.2971.3568.1568.8357,091,157
3/12/201469.8671.3569.0070.8846,400,431
3/11/201472.5072.5969.9670.1059,615,238
3/10/201470.7772.1570.5172.0359,949,746
3/7/201471.0871.1869.4769.8038,985,763
3/6/201471.8871.8970.2570.8446,126,260
3/5/201469.6971.9769.6271.5774,649,486
Trading Center