Facebook Historical Data - FB

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 ISIN Company Description
Facebook FB NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +11.05 +6.05% 193.63 198.4769 192.12 196.98 182.58 13:42:55
more quote information »

FB Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week178.54198.48177.34182.038711M43M17M15.098.45%
1 Month164.38198.48163.33176.29727M43M15M29.2517.79%
3 Months165.53198.48159.28168.99697M77M17M28.116.98%
6 Months147.73198.48122.55151.41217M77M22M45.931.07%
1 Year160.1448219122.55165.18807M168M22M33.485220.91%
3 Years109.87219106.31154.00015M168M21M83.7676.24%
5 Years59.9721954.66119.052010k168M25M133.66222.88%

FB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 24 2019182.75-1.16-0.63%181.65185.1424,905,221
Apr 23 2019183.91+5.63+3.16%181.22184.2218,570,942
Apr 22 2019178.280.000.00%178.28178.280
Apr 18 2019178.28-0.53-0.30%177.34178.845111,370,739
Apr 17 2019178.81-0.06-0.03%178.36180.748,810,636
Apr 16 2019178.87-0.70-0.39%176.32180.4711,094,445
Apr 15 2019179.57+0.47+0.26%176.87180.5010,348,096
Apr 12 2019179.10+1.58+0.89%177.51179.6312,155,623
Apr 11 2019177.52-0.30-0.17%177.00178.408,030,474
Apr 10 2019177.82+0.06+0.03%176.54178.7911,544,750
Apr 09 2019177.76+2.83+1.62%174.00179.1918,924,853
Apr 08 2019174.93-0.79-0.45%174.24175.47017,195,760
Apr 05 2019175.72-0.32-0.18%175.10177.289,200,222
Apr 04 2019176.04+2.49+1.43%172.90178.0017,692,532
Apr 03 2019173.55-0.65-0.37%172.95177.9627,077,267
Apr 02 2019174.20+5.50+3.26%168.19174.9022,968,642
Apr 01 2019168.70+2.01+1.21%166.69168.909,850,917
Mar 29 2019166.69+1.14+0.69%164.84167.1374913,183,022
Mar 28 2019165.55-0.32-0.19%163.33166.7220,533,880
Mar 27 2019165.87-1.81-1.08%164.79168.9410,496,021
Mar 26 2019167.68+1.39+0.84%164.69169.4515,101,783
Mar 25 2019166.29+1.95+1.19%162.00166.5411,889,457
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:20190425 17:57:55