Facebook Historical Data - FB

FB Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 13 2019 187.325 187.1 -0.38 -0.2% 186.56 188.5 10,925,988
Sep 12 2019 189.86 187.48 -1.01 -0.54% 187.23 190.93 11,251,049
Sep 11 2019 186.46 188.49 2.32 +1.25% 185.82 189.41 11,513,001
Sep 10 2019 187.44 186.17 -2.68 -1.42% 184.55 188.58 14,554,207
Sep 09 2019 187.73 188.85 1.43 +0.76% 185.8466 188.98 13,776,410
Sep 06 2019 190.11 187.42 -3.47 -1.82% 186.35 191.15 15,095,178
Sep 05 2019 188.93 190.89 3.75 +2.00% 187.94 191.36 13,653,832
Sep 04 2019 184.65 187.14 4.75 +2.60% 183.8501 187.7494 11,164,158
Sep 03 2019 184.03 182.39 -2.76 -1.49% 182.11 185.67 9,435,144
Sep 02 2019 186.78 185.15 0.00 +0.00% 183.4585 187.3 0
Aug 30 2019 186.78 185.15 -0.29 -0.16% 183.4585 187.3 10,603,779
Aug 29 2019 183.77 185.44 3.68 +2.02% 183.4921 186.0752 9,860,856
Aug 28 2019 180.74 181.76 0.66 +0.36% 178.92 182.5 9,229,214
Aug 27 2019 181.94 181.1 0.60 +0.33% 179.82 184.04 13,622,183
Aug 26 2019 179.37 180.5 2.59 +1.46% 178.24 181.74 8,398,018
Aug 23 2019 180.84 177.91 -4.13 -2.27% 176.66 183.38 16,901,384
Aug 22 2019 183.63 182.04 -1.56 -0.85% 179.91 184.2 10,430,995
Aug 21 2019 185 183.6 0.02 +0.01% 183.14 185.8805 8,218,193
Aug 20 2019 185.45 183.58 -2.58 -1.39% 182.39 186.7 9,979,620
Aug 19 2019 186.01 186.16 2.47 +1.34% 184.85 187.5 9,362,825
Aug 16 2019 183.75 183.69 1.10 +0.60% 182.3662 185.075 12,408,419
Aug 15 2019 180.95 182.59 2.88 +1.60% 177.29 183.2 12,622,301
Aug 14 2019 185.8 179.71 -8.83 -4.68% 179.31 185.97 18,366,261
Aug 13 2019 185.52 188.54 3.17 +1.71% 183.89 191.38 13,150,681
Aug 12 2019 186.85 185.37 -2.48 -1.32% 184.46 189 9,908,475
Aug 09 2019 190 187.85 -2.48 -1.3% 187.12 190.98 10,452,876
Aug 08 2019 186.62 190.33 5.18 +2.80% 184.05 190.36 14,369,203
Aug 07 2019 183.6 185.15 0.64 +0.35% 181.22 186.37 14,756,331
Aug 06 2019 183.6 184.51 2.87 +1.58% 183.1 185.789 16,726,154
Aug 05 2019 184.69 181.64 -7.38 -3.9% 179.34 185.65 22,700,644
Aug 02 2019 191.1 189.02 -3.71 -1.92% 188.0801 192.5992 15,081,554
Aug 01 2019 194.17 192.73 -1.68 -0.86% 190.88 198.47 17,488,243
Jul 31 2019 196.95 194.41 -3.04 -1.54% 192.68 198.76 14,291,630
Jul 30 2019 195.39 197.45 1.51 +0.77% 193.36 198.71 11,804,741
Jul 29 2019 199 195.94 -3.81 -1.91% 195.3 200.24 15,240,091
Jul 26 2019 200.19 199.75 -0.45 -0.22% 196.25 202.88 23,585,806
Jul 25 2019 206.7 200.2 -4.8 -2.34% 198.26 209.93 39,489,594
Jul 24 2019 197.63 205 2.51 +1.24% 197.229 205.25 24,779,519
Jul 23 2019 202.84 202.4861 0.17 +0.08% 200.9625 204.242 13,909,576
Jul 22 2019 199.87 202.32 3.96 +2.00% 198.36 202.57 13,419,070
Jul 19 2019 202.18 198.36 -2.42 -1.21% 198.04 202.61 11,486,598
Jul 18 2019 200.12 200.78 -1.69 -0.83% 199.38 202.47 11,251,604
Jul 17 2019 204.18 202.47 -1.38 -0.68% 201.59 204.4 11,807,956
Jul 16 2019 203.89 203.85 0.06 +0.03% 202.66 205.47 11,794,713
Jul 15 2019 204.25 203.79 -1.36 -0.66% 201.82 205.33 15,827,396
Jul 12 2019 199.67 205.15 3.92 +1.95% 199.1721 205.49 14,763,991
Jul 11 2019 203.26 201.23 -1.5 -0.74% 200.21 203.7877 13,507,385
Jul 10 2019 199.99 202.73 3.52 +1.77% 199.7299 202.96 20,077,465
Jul 09 2019 194.97 199.21 3.51 +1.79% 193.82 199.46 14,035,281
Jul 08 2019 195.19 195.7 -0.79 -0.4% 193.64 196.68 9,550,842
Jul 05 2019 196.18 196.49 -0.67 -0.34% 194.17 197.4 11,017,957
Jul 04 2019 194.16 197.16 0.00 +0.00% 194.2 197.4 0
Jul 03 2019 194.16 197.16 2.38 +1.22% 194.2 197.4 10,242,294
Jul 02 2019 193 194.7801 1.90 +0.99% 192.8171 195 8,925,253
Jul 01 2019 195.21 192.88 3.29 +1.74% 191.93 196.3 13,791,034
Jun 28 2019 189.59 189.59 0.00 +0.00% 189.59 189.59 0
Jun 27 2019 189.88 189.59 0.96 +0.51% 188 189.95 10,706,584
Jun 26 2019 189.54 188.632 -0.21 -0.11% 187.37 190.7333 12,702,175
Jun 25 2019 192.88 188.84 -3.76 -1.95% 188.13 193.14 15,782,154
Jun 24 2019 192.42 192.6 2.10 +1.10% 191.51 193.98 15,055,240
Jun 21 2019 188.75 190.5 0.97 +0.51% 188.95 192 20,987,214
Jun 20 2019 190.95 189.53 2.30 +1.23% 187.64 191.3 14,467,710
Jun 19 2019 187 187.23 -1.32 -0.7% 184.55 189.59 20,665,621
Jun 18 2019 194 188.55 -0.58 -0.31% 187.28 194.4623 36,930,175
Jun 17 2019 185.01 189.13 7.78 +4.29% 182.51 189.5 28,906,280


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.