$83.01 0.00 (%) Facebook Inc - NASDAQ

Mar. 26, 2015 | 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
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
3/3/201579.6179.7078.5279.6018,634,973
3/2/201579.0079.8678.5279.7521,662,537
2/27/201580.6881.2378.6278.9730,739,197
2/26/201579.8881.3779.7280.4131,111,891
2/25/201578.5080.2078.5079.5625,593,800
2/24/201578.5079.4878.1078.4518,897,133
2/23/201579.9680.1978.3878.8424,139,056
2/20/201579.5580.3479.2079.9036,931,698
2/19/201576.9979.8476.9579.4245,851,177
2/18/201575.9476.9075.4576.7122,426,421
2/17/201575.3076.9175.0875.6025,254,400
2/13/201576.4676.4875.5075.7418,621,860
2/12/201576.8676.8775.8976.2317,234,976
2/11/201575.0976.7575.0376.5120,877,427
2/10/201574.8575.3474.5075.1915,811,344
2/9/201574.0574.8373.4574.4416,194,322
2/6/201575.6875.7074.2574.4721,210,994
2/5/201575.7175.9875.2175.6215,062,573
2/4/201575.0976.3575.0175.6320,277,368
2/3/201575.1975.5873.8675.4026,957,714
2/2/201576.1176.1473.7574.9941,955,258
1/30/201578.0078.1675.7575.9142,649,491
1/29/201576.8578.0274.2178.0061,293,468
1/28/201576.9077.6476.0076.2453,306,422
1/27/201576.7176.8875.6375.7820,109,977
1/26/201577.9878.4777.2977.5019,260,820
1/23/201577.6578.1977.0477.8316,746,503
1/22/201577.1777.7576.6877.6519,519,458
1/21/201576.1677.3075.8576.7425,096,737
1/20/201575.7276.3174.8276.2422,821,614
1/16/201574.0475.3273.8475.1821,791,529
1/15/201576.4076.5773.5474.0534,133,974
1/14/201576.4277.2076.0376.2825,918,564
1/13/201577.2378.0875.8576.4525,179,561
1/12/201577.8478.0076.2176.7219,190,194
1/9/201578.2078.6277.2077.7421,157,007
1/8/201576.7478.2376.0878.1823,960,953
1/7/201576.7677.3675.8276.1522,045,333
1/6/201577.2377.5975.3776.1527,399,288
1/5/201577.9879.2576.8677.1926,452,191
1/2/201578.5878.9377.7078.4518,177,475
12/31/201479.5479.8077.8678.0220,040,439
12/30/201479.8580.5979.1079.2214,370,763
12/29/201480.4980.9679.7180.0214,134,666
12/26/201481.0281.2880.5180.7810,647,388
12/24/201481.0381.4380.7580.777,685,481
12/23/201482.0282.1780.4080.6119,865,820
12/22/201480.0881.8980.0081.4531,395,770
12/19/201478.7580.0078.3379.8843,334,992
12/18/201476.8978.4076.5178.4034,222,081
12/17/201475.0176.4174.9076.1129,203,904
12/16/201476.1977.3974.5974.6931,554,593
12/15/201478.4678.5876.5676.9929,396,532
12/12/201477.1678.8877.0277.8328,091,617
12/11/201476.5278.5276.4877.7333,492,661
12/10/201476.6577.5576.0776.1832,210,532
12/9/201475.2076.9374.7876.8425,358,584
12/8/201476.1877.2575.4076.5225,733,853
12/5/201475.8076.7675.3676.3624,306,446
12/4/201474.8375.5574.6675.2414,390,520
12/3/201475.3875.7374.4074.8816,689,857
12/2/201475.3375.9175.0475.4616,773,884
12/1/201477.2677.3174.8075.1031,789,866
11/28/201477.6778.2777.2377.7015,992,035
11/26/201475.5377.7875.5177.6232,721,585
11/25/201474.2175.7474.1375.6332,250,205
11/24/201473.5474.3573.3574.0122,103,831
11/21/201474.5074.5073.5073.7523,060,382
11/20/201472.8073.9972.5173.6019,154,862
11/19/201474.0174.5473.1173.3325,441,163
11/18/201474.4574.8073.9074.3420,696,643
11/17/201474.8875.6673.8874.2428,701,191
11/14/201474.2774.9374.0474.8819,476,878
11/13/201474.7475.2473.6474.2526,448,451
11/12/201474.2875.1473.5474.7226,536,609
11/11/201474.9574.9874.0374.6118,735,123
11/10/201475.3675.4874.6175.0021,575,126
11/7/201475.3975.8675.0275.6020,774,381
11/6/201474.8975.6074.3175.2621,383,194
11/5/201476.5176.8074.4274.8335,912,588
11/4/201474.2375.7773.6575.7639,326,471
11/3/201475.4775.5273.7073.8840,727,330
10/31/201474.9375.7074.4574.9944,544,325
  • Showing 1-100 of 717 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center