Facebook Historical Data - FB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Facebook, Inc. FB NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +14.47 +9.06% 174.16 176.27 170.8 173.22 159.69 18:56:09
more quote information »

FB Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week166.2176.27156.19163.300118M78M25M7.964.79%
1 Month155.15176.27150.51161.392616M78M35M19.0112.25%
3 Months188.22195.32149.02168.895715M129M36M-14.06-7.47%
6 Months171.38195.32149.02173.07978M129M26M2.781.62%
1 Year146.67195.32144.4216168.38798M129M21M27.4918.74%
3 Years80.01195.3272127.449084k129M23M94.15117.67%
5 Years28.0099195.3222.6785.664510k365M33M146.1501521.78%

FB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 25 2018160.229990.52+0.33%156.19161.0630,215,967
Apr 24 2018159.71-6.13-3.7%158.19166.134,490,967
Apr 23 2018165.84-0.44-0.26%165.09168.4522,344,222
Apr 20 2018166.28-1.82-1.08%165.81168.4318,491,913
Apr 19 2018168.11.63+0.98%165.19999168.3321,820,500
Apr 18 2018166.47-2.16-1.28%165.77168.1220,052,059
Apr 17 2018168.633.77+2.29%165.6616921,551,408
Apr 16 2018164.860.28+0.17%163.38999165.7816,169,180
Apr 13 2018164.580.77+0.47%163.77165.703619,280,429
Apr 12 2018163.81-2.54-1.53%163.1167.4499937,642,462
Apr 11 2018166.351.20+0.73%163.25168.6555,664,927
Apr 10 2018165.157.27+4.60%157.01165.9799957,545,483
Apr 09 2018157.880.53+0.34%156.04160.5334,158,293
Apr 06 2018157.35-1.97-1.24%156.81161.4199940,953,162
Apr 05 2018159.324.32+2.79%156.65161.5749940,812,523
Apr 04 2018155-1.11-0.71%150.51155.5648,512,064
Apr 03 2018156.110.73+0.47%150.81157.3899941,592,722
Apr 02 2018155.38-4.62-2.89%154.11099159.1999936,629,266
Mar 29 20181606.83+4.46%154.13999161.4199958,307,198
Mar 28 2018153.169990.82+0.54%150.8155.8859,449,951
Mar 27 2018152.35-7.57-4.73%150.75162.8576,787,884
Mar 26 2018159.919990.42+0.26%149.02161.1125,438,294
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:42 V: D:20180426 23:12:02