FB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 05 2021 | 264.28 | 6.64 | 2.58% | 260.87 | 265.45 | 255.68 | 26,799,914 |
Mar 04 2021 | 257.64 | 2.23 | 0.87% | 256.72 | 266.49 | 253.50 | 31,512,010 |
Mar 03 2021 | 255.41 | -3.59 | -1.39% | 260.29 | 260.9899 | 255.10 | 15,459,997 |
Mar 02 2021 | 259.00 | -5.91 | -2.23% | 265.50 | 266.71 | 258.65 | 15,142,887 |
Mar 01 2021 | 264.91 | 7.29 | 2.83% | 260.82 | 266.65 | 257.9039 | 22,106,049 |
Feb 26 2021 | 257.62 | 2.93 | 1.15% | 256.47 | 265.55 | 256.47 | 26,578,138 |
Feb 25 2021 | 254.69 | -9.62 | -3.64% | 262.39 | 266.92 | 254.04 | 18,819,518 |
Feb 24 2021 | 264.31 | -1.55 | -0.58% | 262.67 | 266.38 | 258.39 | 15,684,496 |
Feb 23 2021 | 265.855 | 5.53 | 2.12% | 259.50 | 267.46 | 254.96 | 21,896,726 |
Feb 22 2021 | 260.33 | -1.23 | -0.47% | 257.95 | 263.06 | 257.53 | 17,348,887 |
Feb 19 2021 | 261.56 | -7.83 | -2.91% | 269.86 | 270.27 | 260.15 | 25,537,018 |
Feb 18 2021 | 269.39 | -4.18 | -1.53% | 269.82 | 271.95 | 266.05 | 15,227,031 |
Feb 17 2021 | 273.57 | -0.40 | -0.15% | 270.65 | 273.97 | 269.58 | 12,747,108 |
Feb 16 2021 | 273.97 | 3.47 | 1.28% | 270.67 | 276.60 | 270.19 | 15,382,294 |
Feb 15 2021 | 270.50 | 0.00 | +0.00% | 270.52 | 271.18 | 268.34 | 0 |
Feb 12 2021 | 270.50 | 0.11 | 0.04% | 270.52 | 271.18 | 268.34 | 9,059,710 |
Feb 11 2021 | 270.39 | -1.48 | -0.54% | 271.91 | 273.58 | 268.49 | 12,843,776 |
Feb 10 2021 | 271.87 | 2.42 | 0.9% | 272.45 | 273.7999 | 267.72 | 14,638,295 |
Feb 09 2021 | 269.45 | 2.87 | 1.08% | 266.41 | 273.39 | 265.75 | 14,584,424 |
Feb 08 2021 | 266.58 | -1.52 | -0.57% | 268.79 | 269.86 | 265.00 | 13,729,946 |
Feb 05 2021 | 268.10 | 1.61 | 0.6% | 266.76 | 269.17 | 265.67 | 12,411,257 |
Feb 04 2021 | 266.49 | -0.16 | -0.06% | 267.02 | 268.16 | 264.00 | 16,020,081 |
Feb 03 2021 | 266.65 | -0.43 | -0.16% | 265.62 | 269.18 | 263.8454 | 14,145,099 |
Feb 02 2021 | 267.08 | 5.07 | 1.94% | 264.00 | 268.85 | 263.27 | 17,238,279 |
Feb 01 2021 | 262.01 | 3.68 | 1.42% | 259.52 | 264.16 | 254.91 | 22,865,141 |
Jan 29 2021 | 258.33 | -6.67 | -2.52% | 265.33 | 266.49 | 254.85 | 30,326,735 |
Jan 28 2021 | 265.00 | -7.14 | -2.62% | 277.17 | 286.79 | 264.70 | 37,605,678 |
Jan 27 2021 | 272.14 | -9.91 | -3.51% | 282.49 | 283.125 | 268.1201 | 34,680,882 |
Jan 26 2021 | 282.05 | 4.04 | 1.45% | 278.1398 | 285.39 | 277.99 | 19,056,316 |
Jan 25 2021 | 278.01 | 3.51 | 1.28% | 278.14 | 280.10 | 271.51 | 18,970,804 |
Jan 22 2021 | 274.50 | 1.63 | 0.6% | 272.01 | 278.47 | 272.00 | 21,760,369 |
Jan 21 2021 | 272.87 | 5.39 | 2.02% | 269.39 | 273.60 | 267.4901 | 20,772,398 |
Jan 20 2021 | 267.48 | 6.38 | 2.44% | 269.10 | 270.32 | 263.6901 | 25,144,056 |
Jan 19 2021 | 261.10 | 9.74 | 3.87% | 256.90 | 262.20 | 252.7497 | 27,810,187 |
Jan 18 2021 | 251.36 | 0.00 | +0.00% | 247.91 | 253.86 | 247.2801 | 0 |
Jan 15 2021 | 251.36 | 5.72 | 2.33% | 247.91 | 253.86 | 247.2801 | 25,079,169 |
Jan 14 2021 | 245.64 | -6.00 | -2.38% | 253.40 | 255.03 | 244.61 | 29,607,574 |
Jan 13 2021 | 251.64 | 0.55 | 0.22% | 251.71 | 253.915 | 249.21 | 19,443,100 |
Jan 12 2021 | 251.09 | -5.75 | -2.24% | 256.63 | 259.72 | 250.30 | 26,281,563 |
Jan 11 2021 | 256.84 | -10.73 | -4.01% | 260.47 | 263.47 | 255.9515 | 30,318,267 |
Jan 08 2021 | 267.57 | 0.62 | 0.23% | 268.50 | 268.8364 | 263.3807 | 18,501,552 |
Jan 08 2021 | 266.95 | -1.79 | -0.67% | 268.50 | 268.95 | 266.39 | 1,028,342 |
Jan 07 2021 | 268.74 | 5.43 | 2.06% | 265.50 | 271.5999 | 264.90 | 15,721,139 |
Jan 06 2021 | 263.31 | -7.66 | -2.83% | 262.19 | 267.75 | 260.05 | 24,308,131 |
Jan 05 2021 | 270.97 | 2.03 | 0.75% | 268.48 | 272.40 | 268.2111 | 9,853,646 |
Jan 04 2021 | 268.94 | -4.22 | -1.54% | 274.78 | 275.00 | 265.20 | 15,074,686 |
Jan 01 2021 | 273.16 | 0.00 | +0.00% | 272.00 | 277.09 | 269.88 | 0 |
Dec 31 2020 | 273.16 | 1.29 | 0.47% | 272.00 | 277.09 | 269.88 | 12,890,249 |
Dec 30 2020 | 271.87 | -4.91 | -1.77% | 277.95 | 278.08 | 271.71 | 11,925,884 |
Dec 29 2020 | 276.78 | -0.22 | -0.08% | 276.94 | 280.51 | 276.28 | 16,369,364 |
Dec 28 2020 | 277.00 | 9.60 | 3.59% | 268.74 | 277.27 | 265.7351 | 23,465,597 |
Dec 25 2020 | 267.40 | 0.00 | +0.00% | 268.875 | 270.40 | 266.20 | 0 |
Dec 24 2020 | 267.40 | 0.00 | +0.00% | 268.875 | 270.40 | 266.20 | 0 |
Dec 24 2020 | 267.40 | -0.71 | -0.26% | 268.875 | 270.40 | 266.20 | 6,702,033 |
Dec 23 2020 | 268.11 | 1.02 | 0.38% | 266.89 | 272.1699 | 266.23 | 14,302,430 |
Dec 22 2020 | 267.09 | -5.70 | -2.09% | 271.50 | 271.50 | 264.63 | 17,282,924 |
Dec 21 2020 | 272.79 | -3.61 | -1.31% | 272.73 | 274.67 | 267.79 | 16,518,839 |
Dec 18 2020 | 276.40 | 1.92 | 0.7% | 275.84 | 278.00 | 271.14 | 26,540,832 |
Dec 17 2020 | 274.48 | -1.19 | -0.43% | 277.07 | 280.44 | 273.61 | 16,358,698 |
Dec 16 2020 | 275.67 | 0.12 | 0.04% | 274.76 | 277.86 | 272.51 | 15,874,124 |
Dec 15 2020 | 275.55 | 1.36 | 0.5% | 274.83 | 276.08 | 267.51 | 23,957,247 |
Dec 14 2020 | 274.19 | 0.64 | 0.23% | 273.23 | 277.22 | 271.56 | 16,351,375 |
Dec 11 2020 | 273.55 | -3.57 | -1.29% | 274.53 | 276.47 | 270.25 | 15,037,759 |
Dec 10 2020 | 277.12 | -0.80 | -0.29% | 275.55 | 278.73 | 271.86 | 20,032,656 |
Dec 09 2020 | 277.92 | -5.48 | -1.93% | 283.70 | 287.63 | 271.75 | 24,906,992 |
Dec 08 2020 | 283.40 | -2.18 | -0.76% | 286.01 | 286.1109 | 281.571 | 10,737,449 |
Dec 07 2020 | 285.58 | 5.88 | 2.1% | 279.14 | 288.49 | 278.28 | 12,938,248 |