Facebook Historical Data - FB

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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
  -7.42 -3.91% 182.34 190.65 181.50 190.00 189.76 19:40:07
more quote information »

FB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week183.80191.49181.50188.4711,652,232-1.46-0.79%
1 Month187.98191.49173.09181.6412,530,090-5.64-3.0%
3 Months195.39198.76173.09184.7312,508,769-13.05-6.68%
6 Months178.25209.93160.84186.7514,939,6084.092.29%
1 Year154.76209.93122.55165.7918,223,28927.5817.82%
3 Years132.72219.00113.5535163.1720,130,01649.6237.39%
5 Years78.815219.0072.00133.1522,066,569103.53131.35%

FB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 189.57 3.72 2.0% 187.04 189.91 186.41 8,019,985
Oct 18 2019 185.85 -4.56 -2.39% 190.20 191.49 183.9239 15,521,003
Oct 17 2019 190.41 1.19 0.63% 190.29 191.18 188.765 9,492,906
Oct 16 2019 189.22 0.33 0.17% 188.32 189.70 186.9446 10,364,899
Oct 15 2019 188.89 5.54 3.02% 183.80 190.3294 183.82 14,863,455
Oct 14 2019 183.35 -0.90 -0.49% 184.20 184.62 182.5735 6,997,491
Oct 11 2019 184.25 4.22 2.34% 182.24 186.49 181.10 14,903,325
Oct 10 2019 180.03 0.24 0.13% 180.32 181.61 179.22 8,544,619
Oct 09 2019 179.79 1.89 1.06% 179.16 180.72 177.9796 7,537,271
Oct 08 2019 177.90 -1.78 -0.99% 178.26 180.37 177.72 9,396,265
Oct 07 2019 179.68 -0.77 -0.43% 180.00 181.179 178.1222 9,155,897
Oct 04 2019 180.45 1.02 0.57% 179.55 180.98 178.1205 10,327,236
Oct 03 2019 179.43 4.83 2.77% 175.57 179.84 173.63 15,958,084
Oct 02 2019 174.60 -1.21 -0.69% 174.84 176.53 173.09 15,872,353
Oct 01 2019 175.81 -2.27 -1.27% 179.15 179.84 174.88 16,969,073
Sep 30 2019 178.08 0.93 0.52% 177.87 178.66 176.85 10,760,569
Sep 27 2019 177.15 -2.96 -1.64% 180.50 180.755 175.66 14,404,278
Sep 26 2019 180.11 -2.79 -1.53% 181.33 181.91 177.67 15,647,660
Sep 25 2019 182.90 1.53 0.84% 181.45 183.42 177.87 17,394,445
Sep 24 2019 181.37 -5.44 -2.91% 187.98 188.06 180.39 18,474,539
Sep 23 2019 186.81 -3.11 -1.64% 189.34 190.10 185.2062 13,271,112
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:20191022 23:55:26