Facebook Historical Data - FB

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 Low Price High Price Open Price Close Price Last Traded
-4.01 -2.53% 154.18 150.83 157.91 157.15 158.19 00:00:07
more quote information »

FB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week158.32170.93150.83161.4621,723,134-4.14-2.61%
1 Month178.33183.78137.1006158.6829,137,721-24.15-13.54%
3 Months219.20224.20137.1006183.7421,464,314-65.02-29.66%
6 Months175.57224.20137.1006188.9116,807,795-21.39-12.18%
1 Year174.50224.20137.1006187.6215,985,093-20.32-11.64%
3 Years141.93224.20122.55171.8919,815,56712.258.63%
5 Years80.80224.2072.00143.2721,336,21573.3890.82%

FB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 06 2020 181.09 -4.08 -2.2% 178.33 183.78 176.275 24,074,062
Mar 05 2020 185.17 -6.13 -3.2% 186.78 188.8452 183.8901 18,893,451
Mar 04 2020 191.30 5.87 3.17% 189.05 191.83 186.4582 22,730,337
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.