Facebook Historical Data - FB

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Facebook Inc FB NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -4.35 -2.39% 177.69 183.13 176.66 180.84 182.04 15:26:29
more quote information »

FB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week183.75187.5176.66183.770910M-6.06-3.30%
1 Month200.19202.88176.66188.120514M-22.5-11.24%
3 Months180.44209.93160.84187.616617M-2.75-1.52%
6 Months163.07209.93159.28182.074316M14.628.97%
1 Year173.09209.93122.55163.380420M4.62.66%
3 Years124.51219113.5535161.003220M53.1842.71%
5 Years74.9421970.32129.387423M102.75137.11%

FB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 22 2019182.04-1.51-0.82%179.91184.2010,430,395
Aug 21 2019183.55-0.03-0.02%183.14185.88058,218,050
Aug 20 2019183.58-2.58-1.39%182.39186.709,979,620
Aug 19 2019186.16+2.46+1.34%184.85187.509,362,825
Aug 16 2019183.70+1.11+0.61%182.3662185.07512,407,309
Aug 15 2019182.59+2.88+1.60%177.29183.2012,622,301
Aug 14 2019179.71-8.83-4.68%179.31185.9718,366,257
Aug 13 2019188.54+3.17+1.71%183.89191.3813,150,661
Aug 12 2019185.37-2.48-1.32%184.46189.009,908,425
Aug 09 2019187.85-2.48-1.30%187.12190.9810,452,876
Aug 08 2019190.33+5.18+2.80%184.05190.3614,368,903
Aug 07 2019185.15+0.64+0.35%181.22186.3714,756,323
Aug 06 2019184.51+2.87+1.58%183.10185.78916,726,154
Aug 05 2019181.64-7.38-3.90%179.34185.6522,700,644
Aug 02 2019189.02-3.71-1.92%188.0801192.599215,081,499
Aug 01 2019192.73-1.68-0.86%190.88198.4717,488,243
Jul 31 2019194.41-2.88-1.46%192.68198.7614,291,630
Jul 30 2019197.29+1.35+0.69%193.36198.7111,801,461
Jul 29 2019195.94-3.81-1.91%195.30200.2415,240,091
Jul 26 2019199.75-0.45-0.22%196.25202.8823,585,801
Jul 25 2019200.20-4.80-2.34%198.26209.9339,489,589
Jul 24 2019205.00+2.51+1.24%197.229205.2524,775,305
Jul 23 2019202.4861+0.17+0.08%200.9625204.24213,909,575
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.