Skip to main content

Facebook (NQ: FB )

178.88 -17.35 (-8.84%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 104.51 104.72 101.65 101.97 33,487,104 -2.91(-2.77%)
Oct 29, 2015 103.96 105.11 103.52 104.88 20,303,700 +0.68(+0.65%)
Oct 28, 2015 103.90 104.48 102.92 104.20 24,071,652 +0.50(+0.48%)
Oct 27, 2015 102.94 104.10 102.40 103.70 23,771,030 -0.07(-0.07%)
Oct 26, 2015 102.20 103.81 101.55 103.77 25,948,852 +1.58(+1.55%)
Oct 23, 2015 101.91 102.85 100.16 102.19 42,809,660 +2.52(+2.53%)
Oct 22, 2015 97.79 99.73 97.55 99.67 26,344,196 +2.56(+2.64%)
Oct 21, 2015 97.37 98.18 96.47 97.11 21,994,704 +0.11(+0.11%)
Oct 20, 2015 98.73 99.59 96.56 97.00 30,867,136 -1.47(-1.49%)
Oct 19, 2015 97.18 98.57 96.92 98.47 23,718,788 +0.93(+0.95%)
Oct 16, 2015 96.18 97.59 95.35 97.54 25,412,856 +1.58(+1.65%)
Oct 15, 2015 94.99 96.30 94.90 95.96 27,542,544 +1.89(+2.01%)
Oct 14, 2015 94.08 95.20 93.61 94.07 19,238,760 -0.05(-0.05%)
Oct 13, 2015 93.66 95.37 93.55 94.12 19,467,376 -0.14(-0.15%)
Oct 12, 2015 93.32 94.60 92.67 94.26 18,430,232 +1.02(+1.09%)
Oct 09, 2015 92.90 93.74 92.24 93.24 20,012,912 +0.77(+0.83%)
Oct 08, 2015 91.89 93.22 90.47 92.47 27,276,558 +0.07(+0.08%)
Oct 07, 2015 93.11 93.66 91.37 92.40 24,123,544 -0.40(-0.43%)
Oct 06, 2015 94.08 94.17 92.34 92.80 22,481,864 -1.21(-1.29%)
Oct 05, 2015 92.94 94.27 92.66 94.01 27,282,288 +1.94(+2.11%)
Oct 02, 2015 88.90 92.20 88.38 92.07 37,881,652 +1.12(+1.23%)
Oct 01, 2015 90.05 90.95 88.36 90.95 29,274,048 +1.05(+1.17%)
Sep 30, 2015 88.44 90.02 88.01 89.90 36,159,280 +3.23(+3.73%)
Sep 29, 2015 89.10 90.06 85.72 86.67 42,271,832 -2.54(-2.85%)
Sep 28, 2015 92.08 92.29 88.18 89.21 41,173,180 -3.56(-3.84%)
Sep 25, 2015 95.79 95.83 92.06 92.77 28,961,622 -1.64(-1.74%)
Sep 24, 2015 93.06 94.77 92.24 94.41 29,093,640 +0.44(+0.47%)
Sep 23, 2015 93.40 94.32 92.80 93.97 21,692,622 +1.01(+1.09%)
Sep 22, 2015 93.77 94.68 91.92 92.96 36,881,792 -2.59(-2.71%)
Sep 21, 2015 94.62 96.49 94.52 95.55 28,784,642 +1.15(+1.22%)
Sep 18, 2015 93.20 95.18 93.05 94.40 62,299,984 +0.06(+0.06%)
Sep 17, 2015 93.37 95.51 92.90 94.34 27,836,498 +0.89(+0.95%)
Sep 16, 2015 92.90 93.60 92.63 93.45 16,309,885 +0.55(+0.59%)
Sep 15, 2015 92.37 93.25 91.80 92.90 18,852,976 +0.59(+0.64%)
Sep 14, 2015 92.31 92.62 91.60 92.31 20,115,404 +0.26(+0.28%)
Sep 11, 2015 91.68 92.08 91.13 92.05 21,185,048 +0.07(+0.08%)
Sep 10, 2015 90.07 92.06 89.63 91.98 26,420,690 +1.54(+1.70%)
Sep 09, 2015 90.78 91.98 90.17 90.44 32,535,040 +0.91(+1.02%)
Sep 08, 2015 89.69 90.24 88.83 89.53 26,985,798 +1.27(+1.44%)
Sep 04, 2015 87.20 88.26 88.26 88.26 27,328,700 +0.11(+0.12%)
Sep 03, 2015 89.76 89.82 87.73 88.15 26,992,468 -1.74(-1.94%)
Sep 02, 2015 88.81 89.89 87.63 89.89 27,148,852 +2.66(+3.05%)
Sep 01, 2015 86.85 89.39 86.50 87.23 36,055,640 -2.20(-2.46%)
Aug 31, 2015 90.60 91.05 88.89 89.43 32,816,064 -1.58(-1.74%)
Aug 28, 2015 89.88 91.48 89.79 91.01 33,215,884 +1.28(+1.43%)
Aug 27, 2015 89.10 90.06 87.19 89.73 42,395,940 +2.54(+2.91%)
Aug 26, 2015 85.95 87.46 83.26 87.19 45,089,312 +4.19(+5.05%)
Aug 25, 2015 86.95 87.67 83.00 83.00 51,973,716 +0.91(+1.11%)
Aug 24, 2015 77.03 87.14 72.00 82.09 83,671,392 -3.97(-4.61%)
Aug 21, 2015 87.52 89.18 85.61 86.06 62,778,680 -4.50(-4.97%)
Aug 20, 2015 93.54 94.77 90.46 90.56 44,543,328 -4.75(-4.98%)
Aug 19, 2015 94.63 96.10 94.16 95.31 23,238,204 +0.14(+0.15%)
Aug 18, 2015 94.08 95.85 94.06 95.17 22,262,156 +1.24(+1.32%)
Aug 17, 2015 94.42 94.46 93.39 93.93 18,304,222 -0.49(-0.52%)
Aug 14, 2015 93.54 94.72 93.21 94.42 15,929,656 +0.99(+1.06%)
Aug 13, 2015 94.05 94.72 93.37 93.43 17,441,820 -0.76(-0.81%)
Aug 12, 2015 92.70 94.44 91.19 94.19 27,098,364 +0.57(+0.61%)
Aug 11, 2015 93.73 94.76 92.90 93.62 22,467,144 -0.53(-0.56%)
Aug 10, 2015 95.68 95.90 93.63 94.15 21,590,240 -0.15(-0.16%)
Aug 07, 2015 95.38 95.40 93.61 94.30 23,199,144 -0.82(-0.86%)
Aug 06, 2015 97.18 98.74 94.50 95.12 42,253,868 -1.32(-1.37%)
Aug 05, 2015 95.25 97.09 95.18 96.44 29,791,196 +2.38(+2.53%)
Aug 04, 2015 93.79 94.73 93.33 94.06 20,111,024 -0.08(-0.08%)
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.