Facebook Historical Data - FB

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Facebook, Inc. FB NASDAQ Common Stock US30303M1027
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +1.49 +0.83% 181.29 182.37 180.1702 180.85 179.8 20:00:00
more quote information »

FB Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week178.06182.37175.8178.835723M77M40M3.231.81%
1 Month177.14188.9174.67180.93258M77M19M4.152.34%
3 Months174.15188.9169.01179.27708M77M18M7.144.10%
6 Months164.16188.9161.56174.53858M77M16M17.1310.43%
1 Year128.1188.9126.78159.12455M77M16M53.1941.52%
3 Years77.65188.972116.68770106M22M103.64133.47%
5 Years31.41188.922.6777.09570365M34M149.88477.17%

FB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 19 2018181.251.35+0.75%180.17019182.3699926,266,081
Jan 18 2018179.92.39+1.35%177.07998180.9799922,783,759
Jan 17 2018177.50999-0.85-0.48%175.79998179.3199927,356,988
Jan 16 2018178.35998-0.85-0.47%178.03999181.7535,027,166
Jan 12 2018179.20999-8.56-4.56%177.39999181.4799976,645,626
Jan 11 2018187.77-0.07-0.04%187.38188.48,855,144
Jan 10 2018187.83999-0.03-0.02%185.63187.8899810,464,528
Jan 09 2018187.87001-0.37-0.2%187.09999188.812,342,722
Jan 08 2018188.239991.32+0.71%186.33001188.914,719,216
Jan 05 2018186.919992.62+1.42%184.92999186.9199913,042,388
Jan 04 2018184.29998-0.37-0.2%184.09959186.2099913,554,357
Jan 03 2018184.669993.25+1.79%181.33184.7799916,595,495
Jan 02 2018181.419994.72+2.67%177.55181.5817,694,199
Dec 29 2017176.70001-1.22-0.69%176.46178.8499910,028,758
Dec 28 2017177.919990.30+0.17%177.67999178.936711,008,996
Dec 27 2017177.620011.63+0.93%176.25999178.449,296,258
Dec 26 2017175.99-1.21-0.68%174.670011778,726,829
Dec 22 2017177.20001-0.25-0.14%176.22999177.529998,462,491
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20180122 04:30:58