FB

Facebook Historical Data

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
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:20211026 17:48:55