FB

Facebook Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Facebook Inc FB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.09 -0.78% 263.77 20:00:00
Open Price Low Price High Price Close Price Prev Close
262.67 258.39 266.38 264.31 265.855
more quote information »

FB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week270.65273.97254.96264.5018,348,927-6.88-2.54%
1 Month282.49286.79254.85266.3018,781,216-18.72-6.63%
3 Months285.36291.78244.61268.1718,604,479-21.59-7.57%
6 Months271.24304.67244.13271.4020,259,219-7.47-2.75%
1 Year201.81304.67137.1006236.9022,711,26361.9630.7%
3 Years184.58304.67122.55196.6821,221,35779.1942.9%
5 Years104.21304.67102.74175.7720,298,018159.56153.11%

FB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 264.31 -1.55 -0.58% 262.67 266.38 258.39 15,684,496
Feb 23 2021 265.855 5.53 2.12% 259.50 267.46 254.96 21,896,726
Feb 22 2021 260.33 -1.23 -0.47% 257.95 263.06 257.53 17,342,840
Feb 19 2021 261.56 -7.83 -2.91% 269.86 270.27 260.15 25,537,018
Feb 18 2021 269.39 -4.18 -1.53% 269.82 271.95 266.05 15,227,031
Feb 17 2021 273.57 -0.40 -0.15% 270.65 273.97 269.58 12,747,108
Feb 16 2021 273.97 3.47 1.28% 270.67 276.60 270.19 15,382,294
Feb 12 2021 270.50 0.11 0.04% 270.52 271.18 268.34 9,059,710
Feb 11 2021 270.39 -1.48 -0.54% 271.91 273.58 268.49 12,843,776
Feb 10 2021 271.87 2.42 0.9% 272.45 273.7999 267.72 14,638,295
Feb 09 2021 269.45 2.87 1.08% 266.41 273.39 265.75 14,584,424
Feb 08 2021 266.58 -1.52 -0.57% 268.79 269.86 265.00 13,729,946
Feb 05 2021 268.10 1.61 0.6% 266.76 269.17 265.67 12,411,257
Feb 04 2021 266.49 -0.16 -0.06% 267.02 268.16 264.00 16,020,081
Feb 03 2021 266.65 -0.43 -0.16% 265.62 269.18 263.8454 14,145,099
Feb 02 2021 267.08 5.07 1.94% 264.00 268.85 263.27 17,238,279
Feb 01 2021 262.01 3.68 1.42% 259.52 264.16 254.91 22,865,141
Jan 29 2021 258.33 -6.67 -2.52% 265.33 266.49 254.85 30,326,735
Jan 28 2021 265.00 -7.14 -2.62% 277.17 286.79 264.70 37,605,678
Jan 27 2021 272.14 -9.91 -3.51% 282.49 283.125 268.1201 34,680,039
Jan 26 2021 282.05 4.04 1.45% 278.1398 285.39 277.99 19,056,316
Jan 25 2021 278.01 3.51 1.28% 278.14 280.10 271.51 18,970,804
See More Historical Prices »


Your Recent History
NASDAQ
FB
Facebook
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.