FB

Facebook Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Facebook Inc FB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.22 0.81% 277.81 17:00:00
Open Price Low Price High Price Close Price Previous Close
277.39 274.82 279.13 277.81 275.59
more quote information »

FB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week272.56280.18264.56272.1617,110,5735.251.93%
1 Month274.50297.38257.34274.8119,980,9843.311.21%
3 Months286.55297.38244.13269.0420,625,813-8.74-3.05%
6 Months229.07304.67207.11256.9522,945,52548.7421.28%
1 Year199.79304.67137.1006226.6921,699,33978.0239.05%
3 Years182.56304.67122.55190.6121,468,59095.2552.17%
5 Years105.78304.6789.37166.7520,944,690172.03162.63%

FB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 277.81 2.22 0.81% 277.39 279.13 274.82 7,808,426
Nov 25 2020 275.59 -1.33 -0.48% 278.14 280.18 272.65 12,455,788
Nov 24 2020 276.92 8.49 3.16% 268.49 277.785 267.99 16,895,154
Nov 23 2020 268.43 -1.27 -0.47% 270.69 270.895 264.56 20,986,326
Nov 20 2020 269.70 -3.24 -1.19% 272.56 273.00 269.41 18,105,023
Nov 19 2020 272.94 0.97 0.36% 270.83 273.47 269.19 12,906,331
Nov 18 2020 271.97 -3.03 -1.1% 274.52 277.3889 271.84 12,134,745
Nov 17 2020 275.00 -3.96 -1.42% 277.68 277.345 273.29 15,024,100
Nov 16 2020 278.96 2.01 0.73% 275.605 279.41 274.63 12,950,929
Nov 13 2020 276.95 1.87 0.68% 277.55 277.76 273.10 10,387,554
Nov 12 2020 275.08 -1.40 -0.51% 277.43 279.75 274.43 12,838,647
Nov 11 2020 276.48 4.05 1.49% 273.49 278.3416 272.83 14,926,520
Nov 10 2020 272.43 -6.34 -2.27% 273.10 274.00 264.00 29,054,639
Nov 09 2020 278.77 -14.64 -4.99% 290.00 292.49 278.53 25,047,811
Nov 06 2020 293.41 -1.27 -0.43% 293.95 294.60 288.06 13,867,396
Nov 05 2020 294.68 7.30 2.54% 291.8965 297.38 289.00 24,514,077
Nov 04 2020 287.38 22.08 8.32% 281.00 288.93 278.6869 35,304,199
Nov 03 2020 265.30 3.94 1.51% 263.16 270.00 260.88 17,891,289
Nov 02 2020 261.36 -1.75 -0.67% 263.85 270.3824 257.34 27,116,553
Oct 30 2020 263.11 -17.72 -6.31% 274.50 276.70 259.10 47,231,606
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.