PLUS1
FB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25 2021 | 328.69 | 4.08 | 1.26% | 320.26 | 329.56 | 319.72 | 37,451,776 |
| Oct 22 2021 | 324.61 | -17.27 | -5.05% | 326.345 | 329.52 | 321.11 | 35,113,387 |
| Oct 21 2021 | 341.88 | 1.10 | 0.32% | 340.25 | 342.31 | 337.80 | 15,651,404 |
| Oct 20 2021 | 340.78 | 0.79 | 0.23% | 343.445 | 343.98 | 339.4531 | 13,618,855 |
| Oct 19 2021 | 339.99 | 4.65 | 1.39% | 339.76 | 342.46 | 337.282 | 18,751,501 |
| Oct 18 2021 | 335.34 | 10.58 | 3.26% | 328.95 | 335.89 | 327.50 | 21,538,677 |
| Oct 15 2021 | 324.76 | -3.77 | -1.15% | 328.57 | 329.0599 | 322.55 | 21,566,837 |
| Oct 14 2021 | 328.53 | 3.99 | 1.23% | 328.355 | 329.95 | 327.11 | 14,412,584 |
| Oct 13 2021 | 324.54 | 0.77 | 0.24% | 326.82 | 327.00 | 322.70 | 14,781,723 |
| Oct 12 2021 | 323.77 | -1.68 | -0.52% | 323.15 | 324.38 | 317.40 | 31,636,922 |
| Oct 11 2021 | 325.45 | -4.60 | -1.39% | 327.625 | 330.4499 | 325.31 | 14,685,057 |
| Oct 08 2021 | 330.05 | 0.83 | 0.25% | 331.51 | 333.3899 | 328.82 | 15,930,312 |
| Oct 07 2021 | 329.22 | -4.42 | -1.32% | 336.81 | 338.84 | 328.98 | 28,249,658 |
| Oct 06 2021 | 333.64 | 0.68 | 0.2% | 329.68 | 334.38 | 325.80 | 26,422,978 |
| Oct 05 2021 | 332.96 | 6.73 | 2.06% | 328.26 | 335.18 | 326.1638 | 35,345,888 |
| Oct 04 2021 | 326.23 | -16.78 | -4.89% | 335.84 | 335.94 | 322.70 | 42,595,846 |
| Oct 01 2021 | 343.01 | 3.62 | 1.07% | 341.72 | 345.02 | 338.665 | 14,915,647 |
| Sep 30 2021 | 339.39 | -0.22 | -0.06% | 340.445 | 342.7999 | 338.15 | 16,530,391 |
| Sep 29 2021 | 339.61 | -1.04 | -0.31% | 343.15 | 345.23 | 338.88 | 14,420,476 |
| Sep 28 2021 | 340.65 | -12.93 | -3.66% | 347.97 | 349.60 | 338.92 | 21,563,730 |
| Sep 27 2021 | 353.58 | 0.62 | 0.18% | 350.01 | 355.15 | 347.1151 | 15,192,930 |
| Sep 24 2021 | 352.96 | 7.00 | 2.02% | 343.43 | 354.35 | 342.465 | 18,779,075 |
| 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 06 2021 | 376.26 | 0.00 | +0.00% | 374.71 | 377.125 | 373.11 | 0 |
| 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 |
| Aug 23 2021 | 363.35 | 3.98 | 1.11% | 359.15 | 365.69 | 359.10 | 10,929,526 |
| Aug 20 2021 | 359.37 | 4.25 | 1.2% | 354.25 | 359.9898 | 353.31 | 8,647,638 |
| Aug 19 2021 | 355.12 | -0.33 | -0.09% | 351.47 | 357.57 | 351.00 | 11,998,236 |
| Aug 18 2021 | 355.45 | -3.00 | -0.84% | 356.25 | 359.86 | 355.15 | 9,424,675 |
| Aug 17 2021 | 358.45 | -8.11 | -2.21% | 362.98 | 364.65 | 355.07 | 12,321,408 |
| Aug 16 2021 | 366.56 | 3.38 | 0.93% | 362.52 | 366.95 | 357.38 | 11,182,350 |
| Aug 13 2021 | 363.18 | 0.53 | 0.15% | 362.95 | 364.6607 | 361.85 | 7,791,306 |
| Aug 12 2021 | 362.65 | 2.69 | 0.75% | 358.45 | 363.00 | 357.11 | 7,174,011 |
| Aug 11 2021 | 359.96 | -1.17 | -0.32% | 362.16 | 362.36 | 357.8275 | 8,279,305 |
| Aug 10 2021 | 361.13 | -0.48 | -0.13% | 361.85 | 364.10 | 359.0435 | 7,465,680 |
| Aug 09 2021 | 361.61 | -1.90 | -0.52% | 363.44 | 365.775 | 360.75 | 7,785,030 |
| Aug 06 2021 | 363.51 | 0.54 | 0.15% | 361.39 | 365.15 | 361.46 | 8,990,792 |
| Aug 05 2021 | 362.97 | 4.05 | 1.13% | 359.44 | 363.90 | 356.90 | 10,237,838 |
| Aug 04 2021 | 358.92 | 7.68 | 2.19% | 352.42 | 360.48 | 351.51 | 14,164,762 |
| Aug 03 2021 | 351.24 | -0.71 | -0.2% | 352.93 | 353.7699 | 347.70 | 12,405,531 |
| Aug 02 2021 | 351.95 | -4.35 | -1.22% | 357.95 | 359.40 | 350.74 | 13,180,556 |
| Jul 30 2021 | 356.30 | -2.02 | -0.56% | 353.99 | 360.73 | 352.94 | 15,960,555 |
| Jul 29 2021 | 358.32 | -14.96 | -4.01% | 361.00 | 365.52 | 356.74 | 33,297,324 |
| Jul 28 2021 | 373.28 | 5.47 | 1.49% | 374.50 | 377.5499 | 366.93 | 28,947,834 |
