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
6.02 1.74% 351.98 13:51:29
Open Price Low Price High Price Close Price Prev Close
343.43 342.465 353.0299 345.96
more quote information »

FB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week371.405371.41340.75351.6524,604,107-19.43-5.23%
1 Month365.10384.33340.75366.3015,162,628-13.12-3.59%
3 Months355.14384.33334.50360.7513,661,815-3.16-0.89%
6 Months291.00384.33277.75334.3616,067,38260.9820.96%
1 Year246.50384.33244.61299.5917,643,974105.4842.79%
3 Years161.03384.33122.55224.4219,133,582190.95118.58%
5 Years127.37384.33113.5535198.2819,731,995224.61176.34%

FB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 345.96 2.75 0.8% 345.40 349.67 343.02 21,777,199
Sep 22 2021 343.21 -14.27 -3.99% 347.20 349.8124 340.75 43,532,229
Sep 21 2021 357.48 1.78 0.5% 358.53 360.04 355.19 11,741,833
Sep 20 2021 355.70 -9.02 -2.47% 359.49 361.03 349.80 19,758,377
Sep 17 2021 364.72 -8.34 -2.24% 371.405 371.41 361.59 26,210,899
Sep 16 2021 373.06 -0.86 -0.23% 373.00 373.56 369.71 11,923,850
Sep 15 2021 373.92 -2.61 -0.69% 377.15 377.555 367.67 17,861,604
Sep 14 2021 376.53 0.02 0.01% 377.40 378.4682 375.19 8,883,014
Sep 13 2021 376.51 -2.18 -0.58% 381.85 381.50 374.3451 13,025,317
Sep 10 2021 378.69 0.69 0.18% 381.06 383.74 378.26 11,552,599
Sep 09 2021 378.00 0.43 0.11% 377.48 379.83 376.565 9,078,630
Sep 08 2021 377.57 -4.61 -1.21% 380.29 380.87 374.79 11,040,750
Sep 07 2021 382.18 5.92 1.57% 375.88 382.96 373.15 10,788,543
Sep 03 2021 376.26 0.98 0.26% 374.71 377.125 373.11 7,508,176
Sep 02 2021 375.28 -6.77 -1.77% 381.50 381.75 374.06 14,831,599
Sep 01 2021 382.05 2.67 0.7% 379.66 384.33 378.81 11,559,980
Aug 31 2021 379.38 -1.28 -0.34% 379.76 382.66 378.80 12,338,440
Aug 30 2021 380.66 8.03 2.15% 372.56 381.49 370.52 13,515,016
Aug 27 2021 372.63 8.25 2.26% 365.10 373.74 364.08 11,212,552
Aug 26 2021 364.38 -4.01 -1.09% 368.32 369.3403 364.13 7,866,689
Aug 25 2021 368.39 2.88 0.79% 365.91 370.86 365.40 8,832,016
Aug 24 2021 365.51 2.16 0.59% 363.89 367.9559 361.84 9,222,596
See More Historical Prices ยป
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.

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

P: V: D:20210924 18:06:31