Facebook Historical Data - FB

FB Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 192.55 2.75 1.45% 182.61 192.77 181.82 31,989,594
Feb 27 2020 189.80 -7.35 -3.73% 191.99 197.20 189.50 21,261,841
Feb 26 2020 197.15 0.38 0.19% 197.22 201.21 193.25 16,366,754
Feb 25 2020 196.77 -4.07 -2.03% 202.47 203.50 195.9537 21,001,178
Feb 24 2020 200.84 -9.28 -4.42% 201.81 205.00 198.17 22,618,102
Feb 21 2020 210.12 -4.46 -2.08% 213.48 214.237 208.8305 13,865,092
Feb 20 2020 214.58 -2.91 -1.34% 216.52 218.765 212.945 12,936,299
Feb 19 2020 217.49 -0.31 -0.14% 217.99 218.80 216.11 11,952,900
Feb 18 2020 217.80 3.71 1.73% 213.55 217.975 212.62 15,959,496
Feb 17 2020 214.09 0.00 +0.00% 214.00 214.93 212.65 0
Feb 14 2020 214.09 0.95 0.45% 214.00 214.93 212.65 10,603,983
Feb 13 2020 213.14 2.38 1.13% 209.5235 214.3259 209.23 14,916,359
Feb 12 2020 210.76 3.60 1.74% 208.00 211.22 207.40 13,497,872
Feb 11 2020 207.16 -5.90 -2.77% 210.19 213.99 206.5102 24,563,956
Feb 10 2020 213.06 0.73 0.34% 211.52 213.80 210.66 11,400,224
Feb 07 2020 212.33 1.33 0.63% 210.30 212.82 209.60 11,052,451
Feb 06 2020 211.00 0.89 0.42% 210.57 211.46 209.338 10,499,011
Feb 05 2020 210.11 0.21 0.1% 212.51 213.20 208.71 12,156,251
Feb 04 2020 209.90 5.71 2.8% 206.56 210.60 205.2025 19,101,753
Feb 03 2020 204.19 2.41 1.19% 203.44 205.115 202.25 14,995,796
Jan 31 2020 201.78 -7.46 -3.57% 208.43 210.25 201.06 30,989,310
Jan 30 2020 209.24 -14.06 -6.3% 206.50 211.42 204.75 48,439,519
Jan 29 2020 223.30 5.51 2.53% 221.44 224.20 218.45 25,297,272
Jan 28 2020 217.79 2.92 1.36% 216.15 218.74 213.52 12,233,935
Jan 27 2020 214.87 -3.12 -1.43% 213.21 216.06 212.50 13,216,299
Jan 24 2020 217.99 -1.81 -0.82% 220.70 221.78 216.11 11,983,452
Jan 23 2020 219.80 -1.52 -0.69% 220.57 221.485 219.27 9,874,324
Jan 22 2020 221.32 -0.18 -0.08% 222.31 222.735 221.27 11,885,395
Jan 21 2020 221.50 -0.64 -0.29% 222.155 222.43 219.12 13,540,872
Jan 20 2020 222.14 0.00 +0.00% 221.93 222.73 220.53 0
Jan 17 2020 222.14 0.37 0.17% 221.93 222.73 220.53 14,419,116
Jan 16 2020 221.77 0.62 0.28% 222.57 222.90 220.39 9,708,384
Jan 15 2020 221.15 2.09 0.95% 220.61 221.6799 220.1701 9,628,200
Jan 14 2020 219.06 -2.77 -1.25% 221.61 222.38 218.63 12,511,206
Jan 13 2020 221.83 3.77 1.73% 219.5965 221.97 218.31 14,264,332
Jan 10 2020 218.06 -0.04 -0.02% 219.20 220.16 217.42 11,930,222
Jan 09 2020 218.10 2.88 1.34% 217.54 218.38 216.278 11,866,365
Jan 08 2020 215.22 2.16 1.01% 212.67 216.24 211.26 12,623,263
Jan 07 2020 213.06 0.46 0.22% 212.82 214.58 211.75 14,582,820
Jan 06 2020 212.60 3.93 1.88% 206.70 212.78 206.66 16,475,197
Jan 03 2020 208.67 -0.88 -0.42% 207.44 210.40 205.71 11,109,728
Jan 02 2020 209.55 4.30 2.1% 206.75 209.79 205.25 11,956,347
Jan 01 2020 205.25 0.00 +0.00% 203.995 205.56 203.20 0
Dec 31 2019 205.25 0.89 0.44% 203.995 205.56 203.20 8,658,944
Dec 30 2019 204.36 -3.71 -1.78% 207.96 208.00 203.9001 10,442,527
Dec 27 2019 208.07 0.45 0.22% 208.6697 208.98 206.5948 10,000,397
Dec 26 2019 207.62 2.45 1.19% 205.51 207.82 205.25 9,160,135
Dec 25 2019 205.17 0.00 +0.00% 206.30 206.79 205.00 0
Dec 24 2019 205.17 -1.01 -0.49% 206.30 206.79 205.00 6,040,074
Dec 23 2019 206.18 -0.12 -0.06% 206.70 208.59 205.68 11,638,354
Dec 20 2019 206.30 0.24 0.12% 207.48 207.335 203.4301 25,320,558
Dec 19 2019 206.06 3.76 1.86% 202.86 206.30 202.51 16,152,182
Dec 18 2019 202.30 3.91 1.97% 200.09 204.295 198.70 21,640,271
Dec 17 2019 198.39 0.44 0.22% 198.84 199.00 196.13 9,847,195
Dec 16 2019 197.95 3.84 1.98% 195.27 199.12 194.18 13,740,278
Dec 13 2019 194.11 -2.59 -1.32% 196.31 198.31 193.17 18,339,596
Dec 12 2019 196.70 -5.56 -2.75% 202.45 203.66 194.10 23,435,434
Dec 11 2019 202.26 1.39 0.69% 200.57 202.63 200.27 7,674,258
Dec 10 2019 200.87 -0.43 -0.21% 201.66 202.05 199.64 9,261,468
Dec 09 2019 201.30 0.25 0.12% 200.65 203.1418 200.21 11,553,930
Dec 06 2019 201.05 1.69 0.85% 200.72 201.5292 200.082 12,016,846
Dec 05 2019 199.36 0.65 0.33% 199.86 201.29 198.2126 9,302,511
Dec 04 2019 198.71 -0.11 -0.06% 200.03 200.30 198.05 8,231,604
Dec 03 2019 198.82 -0.88 -0.44% 197.60 198.93 195.10 11,509,713
Dec 02 2019 199.70 -2.19 -1.08% 202.13 202.59 198.05 11,111,001


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.