Facebook (NQ: FB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 22, 2021	347.23	349.84	340.69	343.21	43,658,036	-14.27(-3.99%)
Sep 21, 2021	358.50	360.04	355.19	357.48	11,746,644	+1.78(+0.50%)
Sep 20, 2021	359.30	361.03	349.80	355.70	19,809,144	-9.02(-2.47%)
Sep 17, 2021	371.40	371.41	361.59	364.72	26,298,994	-8.34(-2.24%)
Sep 16, 2021	372.79	373.56	369.71	373.06	11,926,898	-0.86(-0.23%)
Sep 15, 2021	377.00	377.55	367.67	373.92	17,937,104	-2.61(-0.69%)
Sep 14, 2021	377.40	378.59	375.11	376.53	8,959,222	+0.02(+0.01%)
Sep 13, 2021	381.68	381.75	374.35	376.51	13,024,628	-2.35(-0.62%)
Sep 10, 2021	381.36	383.79	378.26	378.86	11,565,324	+0.86(+0.23%)
Sep 09, 2021	377.64	379.83	376.57	378.00	9,096,919	+0.43(+0.11%)
Sep 08, 2021	380.16	380.87	374.80	377.57	11,063,660	-4.61(-1.21%)
Sep 07, 2021	375.88	382.96	373.15	382.18	10,796,210	+5.92(+1.57%)
Sep 03, 2021	374.75	377.16	373.11	376.26	7,511,381	+0.98(+0.26%)
Sep 02, 2021	381.50	381.75	374.06	375.28	14,835,201	-6.77(-1.77%)
Sep 01, 2021	379.59	384.33	378.81	382.05	11,565,485	+2.67(+0.70%)
Aug 31, 2021	379.95	382.76	378.80	379.38	12,343,688	-1.28(-0.34%)
Aug 30, 2021	372.56	381.49	370.55	380.66	13,563,578	+8.03(+2.15%)
Aug 27, 2021	365.10	373.74	364.08	372.63	11,219,144	+8.25(+2.26%)
Aug 26, 2021	368.38	369.44	364.13	364.38	7,886,627	-4.01(-1.09%)
Aug 25, 2021	365.60	370.86	365.40	368.39	9,683,034	+2.88(+0.79%)
Aug 24, 2021	363.66	367.96	361.84	365.51	9,232,428	+2.16(+0.59%)
Aug 23, 2021	359.44	365.69	359.10	363.35	10,938,209	+3.99(+1.11%)
Aug 20, 2021	354.60	359.99	353.31	359.36	8,697,716	+4.24(+1.19%)
Aug 19, 2021	351.35	357.57	351.00	355.12	12,002,336	-0.33(-0.09%)
Aug 18, 2021	356.25	359.86	355.15	355.45	10,038,351	-2.91(-0.81%)
Aug 17, 2021	362.98	364.65	355.07	358.36	12,326,325	-8.21(-2.24%)
Aug 16, 2021	362.52	366.95	357.38	366.57	11,229,986	+3.39(+0.93%)
Aug 13, 2021	362.97	364.66	361.48	363.18	7,782,145	+0.60(+0.17%)
Aug 12, 2021	358.45	363.00	357.11	362.58	7,176,832	+2.62(+0.73%)
Aug 11, 2021	362.10	362.36	357.81	359.96	8,398,760	-1.17(-0.32%)
Aug 10, 2021	361.83	364.10	359.04	361.13	7,468,396	-0.48(-0.13%)
Aug 09, 2021	363.76	365.77	360.75	361.61	7,790,909	-1.88(-0.52%)
Aug 06, 2021	361.40	365.15	361.39	363.49	9,000,384	+0.52(+0.14%)
Aug 05, 2021	359.64	363.90	356.90	362.97	10,243,293	+4.05(+1.13%)
Aug 04, 2021	352.42	360.47	351.51	358.92	14,176,235	+7.68(+2.19%)
Aug 03, 2021	352.73	353.77	347.70	351.24	12,401,949	-0.71(-0.20%)
Aug 02, 2021	358.10	359.40	350.74	351.95	13,172,278	-4.35(-1.22%)
Jul 30, 2021	354.00	360.73	352.94	356.30	15,976,241	-2.11(-0.59%)
Jul 29, 2021	361.00	365.52	356.74	358.41	33,384,346	-14.87(-3.98%)
Jul 28, 2021	374.56	377.55	366.93	373.28	29,576,219	+5.47(+1.49%)
Jul 27, 2021	371.91	373.15	364.55	367.81	15,684,228	-4.65(-1.25%)
Jul 26, 2021	369.58	374.44	368.22	372.46	14,925,562	+2.67(+0.72%)
Jul 23, 2021	360.91	375.33	357.24	369.79	33,694,335	+18.60(+5.30%)
Jul 22, 2021	346.68	351.54	345.21	351.19	12,344,455	+4.96(+1.43%)
Jul 21, 2021	341.50	346.52	341.25	346.23	9,343,258	+4.57(+1.34%)
Jul 20, 2021	338.80	343.45	334.50	341.66	11,018,663	+4.71(+1.40%)
Jul 19, 2021	337.57	339.79	334.54	336.95	14,369,019	-4.21(-1.23%)
Jul 16, 2021	344.91	345.99	340.14	341.16	11,026,093	-3.30(-0.96%)
Jul 15, 2021	349.23	349.23	340.22	344.46	14,773,837	-3.17(-0.91%)
Jul 14, 2021	354.56	355.20	346.73	347.63	13,891,554	-4.46(-1.27%)
Jul 13, 2021	351.50	358.49	348.80	352.09	11,449,722	-1.07(-0.30%)
Jul 12, 2021	351.23	354.19	349.64	353.16	10,014,740	+2.74(+0.78%)
Jul 09, 2021	345.32	350.71	345.27	350.42	13,018,694	+4.77(+1.38%)
Jul 08, 2021	345.73	348.33	342.56	345.65	14,433,586	-4.84(-1.38%)
Jul 07, 2021	355.26	356.49	350.00	350.49	14,216,258	-2.29(-0.65%)
Jul 06, 2021	356.50	358.79	349.18	352.78	13,485,426	-1.92(-0.54%)
Jul 02, 2021	355.10	356.44	352.62	354.70	11,524,614	+0.31(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search form

The Ridgway Record

Facebook (NQ: FB )

Historical Prices