Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Facebook (FB)

44.67
-0.01 (-0.02%)
NYSE· Last Trade: Jul 14th, 4:34 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Facebook (FB)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202644.6344.6844.6244.682,85644.68
7/10/202645.0245.0244.6344.732,18744.73
7/09/202644.5444.6544.5444.6554244.65
7/08/202644.3844.4944.3844.4933144.49
7/07/202644.4544.5044.4444.501,15244.50
7/06/202644.4844.5744.4844.571,14244.57
7/02/202644.3544.3744.2944.371,29544.37
7/01/202644.3544.3844.3544.3814044.38
6/30/202644.2844.4444.2844.4494744.44
6/29/202644.3344.4244.2044.421,46744.42
6/26/202643.9243.9243.9143.9128843.91
6/25/202644.2644.2643.9644.0047344.00
6/24/202644.1844.1844.0444.0448244.04
6/23/202644.2544.5344.2544.428,77444.09
6/22/202644.6544.6644.5644.562,26544.22
6/18/202644.6444.6544.6444.641,03044.30
6/17/202644.6144.6544.4244.4286444.08
6/16/202644.5644.5644.5644.5629744.22
6/15/202644.6144.6344.5944.6317,91644.29
6/12/202644.2944.3644.2744.3610,45244.02
6/11/202643.9544.2443.9544.2469243.90
6/10/202643.8643.9143.8443.8666843.52
6/09/202644.0844.0843.5044.016,25643.68
6/08/202643.9643.9643.9043.9040743.57
6/05/202644.5344.5343.8243.931,81543.60
6/04/202644.6044.6044.6044.6018444.26
6/03/202644.5744.5744.5744.578144.24
6/02/202644.6444.6544.6444.648,95844.30
6/01/202644.5344.6044.5344.589,15344.25
5/29/202644.7344.7344.5644.5689144.22
5/28/202644.5744.5744.5744.5717144.23
5/27/202644.6144.6144.6144.6123644.27
5/26/202644.5644.5644.5644.5623544.22
5/22/202644.5844.6344.5844.581,25044.24
5/21/202644.5344.6044.5344.6063144.26
5/20/202644.4944.6044.4944.601,31244.26
5/19/202644.4144.4444.3944.441,44244.10
5/18/202644.4744.5444.4644.542,06244.20
5/15/202644.4644.5944.4344.5815,19444.24
5/14/202644.5644.6144.4544.612,38944.27
5/13/202644.5044.5044.5044.504244.16
5/12/202644.0344.2844.0344.2841743.95
5/11/202644.3344.3344.3044.3029343.96
5/08/202644.2744.3244.2744.3238543.99
5/07/202644.1444.2044.1444.1766043.84
5/06/202644.3644.3644.1944.1919043.85
5/05/202643.9143.9143.9143.917643.58
5/04/202643.7543.7543.7543.7513743.41
5/01/202643.9444.0143.7843.781,91943.45
4/30/202643.7343.7343.7343.737943.40
4/29/202643.5943.5943.5343.5317743.20
4/28/202643.6143.6143.5743.5724843.24
4/27/202643.6143.6143.6143.612643.28
4/24/202643.5643.6643.5643.6626143.33
4/23/202643.5343.5343.5343.53943.20
4/22/202643.5743.5743.5743.571543.24
4/21/202643.3743.3943.3743.3938643.06
4/20/202643.1043.4843.1043.424,99343.09
4/17/202643.5043.5043.4743.4720743.14
4/16/202643.2443.2443.2443.245442.91
4/15/202643.1143.2543.1143.2532742.92
4/14/202643.0643.0643.0643.067442.73