Facebook Historical Data - FB

FB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 226.29 -4.11 -1.78% 229.65 231.6261 224.61 16,763,372
Jun 03 2020 230.40 -2.11 -0.91% 232.225 232.615 228.53 15,280,480
Jun 02 2020 232.5102 0.39 0.17% 230.94 234.13 226.56 20,698,734
Jun 01 2020 232.12 6.77 3.0% 224.59 232.93 223.04 18,031,575
May 29 2020 225.35 0.18 0.08% 225.20 227.45 222.88 22,217,899
May 28 2020 225.1738 -3.97 -1.73% 224.30 231.6332 221.67 29,067,636
May 27 2020 229.14 -3.26 -1.4% 229.07 235.50 221.1347 33,780,483
May 26 2020 232.40 -2.51 -1.07% 239.77 240.90 231.67 33,041,835
May 25 2020 234.91 0.00 +0.00% 231.51 235.99 228.75 0
May 22 2020 234.91 3.27 1.41% 231.51 235.99 228.75 33,531,848
May 21 2020 231.64 1.66 0.72% 234.72 237.1962 231.20 47,473,509
May 20 2020 229.98 13.10 6.04% 223.50 231.34 223.22 49,275,815
May 19 2020 216.88 3.48 1.63% 213.27 220.49 212.83 31,346,286
May 18 2020 213.40 2.65 1.26% 212.15 214.635 211.00 20,098,672
May 15 2020 210.75 3.89 1.88% 204.97 211.34 204.12 18,942,798
May 14 2020 206.86 1.76 0.86% 202.75 206.93 200.70 16,927,888
May 13 2020 205.10 -5.00 -2.38% 209.43 211.50 202.11 20,441,616
May 12 2020 210.10 -3.08 -1.44% 213.29 215.275 210.00 14,435,952
May 11 2020 213.18 0.83 0.39% 210.56 215.00 210.01 12,754,252
May 08 2020 212.35 1.31 0.62% 212.24 213.21 210.9201 11,832,233
May 07 2020 211.04 2.64 1.27% 211.16 211.60 209.04 14,904,103
May 06 2020 208.40 1.33 0.64% 208.12 211.60 206.71 20,802,314
May 05 2020 207.07 1.81 0.88% 207.02 210.38 206.00 20,843,685
May 04 2020 205.26 2.89 1.43% 200.20 205.91 198.7601 18,966,354
May 01 2020 202.37 -1.69 -0.83% 201.60 207.2494 199.071 30,132,903
Apr 30 2020 204.06 10.84 5.61% 206.92 209.69 201.5701 45,563,336
Apr 29 2020 193.22 10.31 5.64% 190.93 196.91 188.80 37,058,760
Apr 28 2020 182.91 -4.59 -2.45% 188.66 190.56 182.56 19,489,488
Apr 27 2020 187.50 -2.60 -1.37% 192.657 193.7418 187.41 28,887,115
Apr 24 2020 190.10 5.09 2.75% 183.23 190.41 180.84 28,274,682
Apr 23 2020 185.01 2.86 1.57% 184.28 186.992 183.175 21,195,783
Apr 22 2020 182.15 11.35 6.65% 178.45 184.78 178.18 32,806,781
Apr 21 2020 170.80 -8.14 -4.55% 175.25 178.00 168.3408 23,407,079
Apr 20 2020 178.94 -0.30 -0.17% 177.41 180.50 176.7802 15,747,016
Apr 17 2020 179.24 2.86 1.62% 179.20 181.38 176.66 20,617,934
Apr 16 2020 176.38 -0.59 -0.33% 177.96 177.97 172.51 22,386,461
Apr 15 2020 176.97 -0.88 -0.49% 175.1865 178.61 172.82 17,218,291
Apr 14 2020 177.85 3.10 1.77% 178.9765 181.225 176.62 20,658,379
Apr 13 2020 174.75 -0.50 -0.29% 173.67 175.00 169.45 19,150,173
Apr 10 2020 175.25 0.00 +0.00% 175.90 177.45 171.06 0
Apr 09 2020 175.25 1.18 0.68% 175.90 177.45 171.06 22,873,711
Apr 08 2020 174.07 5.07 3.0% 171.16 175.00 167.7899 21,396,026
Apr 07 2020 169.00 4.00 2.42% 171.50 173.39 166.01 29,787,005
Apr 06 2020 165.00 10.90 7.07% 160.18 166.20 154.18 27,896,618
Apr 03 2020 154.10 -4.09 -2.59% 157.15 158.9794 150.83 25,677,290
Apr 02 2020 158.19 -1.61 -1.01% 159.10 161.35 155.92 20,077,666
Apr 01 2020 159.80 -6.60 -3.97% 161.60 166.80 158.035 19,232,015
Mar 31 2020 166.40 0.99 0.6% 165.48 170.93 164.20 23,098,051
Mar 30 2020 165.41 8.31 5.29% 159.18 166.75 155.01 22,308,693
Mar 27 2020 157.10 -6.05 -3.71% 158.32 161.00 154.75 23,899,247
Mar 26 2020 163.15 5.98 3.81% 158.35 164.00 153.12 25,852,658
Mar 25 2020 157.1696 -3.01 -1.88% 158.88 162.97 153.0782 34,140,081
Mar 24 2020 160.18 11.96 8.07% 155.205 161.31 151.77 28,742,031
Mar 23 2020 148.22 -1.09 -0.73% 149.66 152.31 142.25 28,957,425
Mar 20 2020 149.31 -3.40 -2.23% 156.02 162.50 148.00 31,886,371
Mar 19 2020 152.71 7.15 4.91% 146.62 159.90 144.00 38,283,572
Mar 18 2020 145.56 -3.27 -2.2% 139.75 148.18 137.1006 35,945,871
Mar 17 2020 148.83 3.02 2.07% 150.74 153.92 140.00 33,847,923
Mar 16 2020 145.81 -24.47 -14.37% 152.32 159.88 143.10 38,603,692
Mar 13 2020 170.28 15.81 10.23% 163.16 170.79 154.47 32,949,933
Mar 12 2020 154.47 -15.86 -9.31% 159.54 166.60 154.34 42,079,002
Mar 11 2020 170.33 -7.87 -4.42% 173.86 175.88 167.66 20,280,237
Mar 10 2020 178.20 8.45 4.98% 174.67 178.29 169.50 23,851,844
Mar 09 2020 169.75 -11.34 -6.26% 169.60 174.9499 165.2012 29,641,681


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.