FB

Facebook Historical Data

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
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:20210307 21:31:55