Facebook Historical Data - FB

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Facebook Inc FB NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 222.14 0.00 0.00 0.00 222.14 04:40:37
more quote information »

FB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week221.61222.90218.63220.9511,567,4920.530.24%
1 Month206.30222.90203.20214.1711,678,76115.847.68%
3 Months191.69222.90185.98201.7613,245,95630.4515.89%
6 Months199.87222.90173.09193.5013,307,96422.2711.14%
1 Year149.20222.90142.52183.5915,162,23572.9448.89%
3 Years127.31222.90122.55169.0919,415,58894.8374.49%
5 Years76.16222.9072.00138.6021,423,242145.98191.68%

FB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 222.10 0.36 0.16% 221.93 222.73 220.53 14,421,432
Jan 16 2020 221.74 0.59 0.27% 222.57 222.90 220.39 9,708,670
Jan 15 2020 221.15 2.31 1.06% 220.61 221.6799 220.1701 9,628,200
Jan 14 2020 218.84 -2.99 -1.35% 221.61 222.38 218.63 12,511,667
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 16,475,240
Jan 03 2020 208.67 -0.88 -0.42% 207.44 210.40 205.71 11,109,779
Jan 02 2020 209.55 4.30 2.1% 206.75 209.79 205.25 11,956,924
Dec 31 2019 205.25 0.75 0.37% 203.995 205.56 203.20 8,713,975
Dec 30 2019 204.50 -3.60 -1.73% 207.96 208.00 203.9001 10,450,744
Dec 27 2019 208.10 0.48 0.23% 208.6697 208.98 206.5948 10,190,882
Dec 26 2019 207.62 2.45 1.19% 205.51 207.82 205.25 9,160,289
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
See More Historical Prices »
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:20200121 09:59:03