FB

Facebook Historical Data

FB Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 351.24 -0.71 -0.2% 352.93 353.7699 347.70 12,405,531
Aug 02 2021 351.95 -4.35 -1.22% 357.95 359.40 350.74 13,180,556
Jul 30 2021 356.30 -2.02 -0.56% 353.99 360.73 352.94 15,960,555
Jul 29 2021 358.32 -14.96 -4.01% 361.00 365.52 356.74 33,297,324
Jul 28 2021 373.28 5.47 1.49% 374.50 377.5499 366.93 28,947,834
Jul 27 2021 367.81 -4.65 -1.25% 372.00 373.13 364.55 15,205,738
Jul 26 2021 372.46 2.67 0.72% 369.58 374.44 368.22 14,910,725
Jul 23 2021 369.79 18.60 5.3% 360.81 375.25 357.357 33,673,658
Jul 22 2021 351.19 4.96 1.43% 346.60 351.54 345.21 12,256,549
Jul 21 2021 346.23 4.57 1.34% 341.71 346.49 341.25 9,335,171
Jul 20 2021 341.66 4.71 1.4% 338.32 343.45 334.50 11,008,191
Jul 19 2021 336.95 -4.21 -1.23% 337.74 339.741 334.726 14,360,004
Jul 16 2021 341.16 -3.30 -0.96% 344.75 345.85 340.14 11,016,886
Jul 15 2021 344.46 -3.17 -0.91% 349.38 349.38 340.22 14,738,334
Jul 14 2021 347.63 -4.46 -1.27% 354.55 355.0215 346.73 13,870,471
Jul 13 2021 352.09 -1.07 -0.3% 351.47 358.49 348.82 11,445,415
Jul 12 2021 353.16 2.74 0.78% 351.27 354.19 349.7092 9,761,779
Jul 09 2021 350.42 4.77 1.38% 345.32 350.71 345.265 13,004,418
Jul 08 2021 345.65 -4.84 -1.38% 345.51 348.33 342.56 14,425,703
Jul 07 2021 350.49 -2.29 -0.65% 355.26 356.49 350.00 14,211,585
Jul 06 2021 352.78 -1.92 -0.54% 356.50 358.79 349.18 13,449,897
Jul 05 2021 354.70 0.00 +0.00% 355.14 356.4268 352.67 0
Jul 02 2021 354.70 0.31 0.09% 355.14 356.4268 352.67 11,515,145
Jul 01 2021 354.39 6.68 1.92% 346.79 354.6699 346.52 17,121,373
Jun 30 2021 347.71 -4.18 -1.19% 352.03 352.88 347.17 15,079,362
Jun 29 2021 351.89 -3.75 -1.05% 356.34 356.58 349.05 21,406,116
Jun 28 2021 355.64 14.27 4.18% 342.52 358.14 341.80 29,222,044
Jun 25 2021 341.37 -1.81 -0.53% 342.30 344.12 339.68 14,581,713
Jun 24 2021 343.18 2.59 0.76% 341.85 344.90 341.78 12,309,970
Jun 23 2021 340.59 1.56 0.46% 339.30 343.4199 338.20 14,810,597
Jun 22 2021 339.03 6.74 2.03% 332.685 339.92 332.6606 15,322,748
Jun 21 2021 332.29 2.63 0.8% 330.98 332.92 327.65 11,333,697
Jun 18 2021 329.66 -6.85 -2.04% 334.43 336.145 329.00 23,108,723
Jun 17 2021 336.51 5.43 1.64% 330.01 337.98 330.01 17,783,355
Jun 16 2021 331.08 -5.67 -1.68% 336.93 337.5225 328.792 17,139,057
Jun 15 2021 336.75 -0.02 -0.01% 337.03 339.92 335.03 15,769,009
Jun 14 2021 336.77 5.51 1.66% 331.84 336.82 329.89 12,377,348
Jun 11 2021 331.26 -1.20 -0.36% 332.51 332.80 328.98 13,582,933
Jun 10 2021 332.46 2.21 0.67% 330.44 333.91 328.6164 13,228,103
Jun 09 2021 330.25 -3.43 -1.03% 335.46 336.80 330.00 13,702,926
Jun 08 2021 333.68 -2.90 -0.86% 336.70 338.26 332.385 14,535,660
Jun 07 2021 336.58 6.23 1.89% 329.85 337.69 329.00 20,120,958
Jun 04 2021 330.35 4.31 1.32% 325.90 332.455 325.18 13,279,735
Jun 03 2021 326.04 -3.11 -0.94% 325.80 327.375 323.48 12,605,075
Jun 02 2021 329.15 0.02 0.01% 330.59 331.87 327.1215 11,649,628
Jun 01 2021 329.13 0.40 0.12% 330.16 331.37 326.6744 11,750,923
May 31 2021 328.73 0.00 +0.00% 331.00 332.8684 328.33 0
May 28 2021 328.73 -4.02 -1.21% 331.00 332.8684 328.33 12,027,562
May 27 2021 332.75 5.09 1.55% 327.75 333.78 326.76 20,479,255
May 26 2021 327.66 -0.13 -0.04% 328.20 329.8299 325.82 9,673,664
May 25 2021 327.79 3.16 0.97% 327.06 329.1575 324.85 16,419,562
May 24 2021 324.63 8.40 2.66% 318.21 325.95 318.03 16,425,977
May 21 2021 316.23 -2.38 -0.75% 318.96 319.93 315.8101 13,596,729
May 20 2021 318.61 5.02 1.6% 313.33 319.25 313.16 17,300,317
May 19 2021 313.59 3.63 1.17% 304.00 314.66 303.73 19,081,144
May 18 2021 309.96 -5.50 -1.74% 315.59 316.42 309.81 14,499,559
May 17 2021 315.46 -0.48 -0.15% 313.91 315.6699 311.675 15,371,159
May 14 2021 315.94 10.68 3.5% 309.50 316.85 309.08 19,228,563
May 13 2021 305.26 2.71 0.9% 306.01 308.86 302.7701 18,070,113
May 12 2021 302.55 -3.98 -1.3% 301.11 304.94 298.3206 24,665,921
May 11 2021 306.53 0.56 0.18% 300.75 306.84 299.69 18,908,106
May 10 2021 305.97 -13.11 -4.11% 314.35 314.5786 304.83 24,093,895
May 07 2021 319.08 -0.94 -0.29% 322.60 322.935 318.75 15,910,512
May 06 2021 320.02 5.00 1.59% 314.52 320.24 313.275 18,982,522


Your Recent History
NASDAQ
FB
Facebook
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.