Home > Quotes > FB > Historical Prices
FB

Facebook, Inc. Historical Stock Prices

$25.759
*  
0.491
  negative  
1.87%
Get FB Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FB Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  26.15  26.19  25.69  25.759 42,402,874
05/20/2013 26.18 26.19 25.69 25.759 42,345,840
05/17/2013 26.4 26.6 26.2 26.25 29,426,640
05/16/2013 26.48 26.55 25.9 26.13 35,473,010
05/15/2013 26.92 26.99 26.4 26.6 30,257,960
05/14/2013 26.885 27.28 26.82 27.07 24,899,510
05/13/2013 26.6 27.325 26.531 26.82 29,003,230
05/10/2013 27.14 27.3 26.57 26.68 30,796,410
05/09/2013 27.08 27.55 26.85 27.04 33,367,040
05/08/2013 26.88 27.3 26.65 27.12 34,592,220
05/07/2013 27.55 27.85 26.85 26.889 41,181,810
05/06/2013 28.33 28.46 27.48 27.57 43,816,260
05/03/2013 29.04 29.07 28.15 28.311 58,210,590
05/02/2013 28.01 29.02 27.98 28.97 104,142,100
05/01/2013 27.85 27.915 27.31 27.43 63,228,690
04/30/2013 27.13 27.85 27.005 27.769 36,158,480
04/29/2013 27.16 27.41 26.86 26.98 28,880,330
04/26/2013 26.6 27.62 26.6 26.85 32,952,000
04/25/2013 26.07 26.4 26 26.14 17,085,990
04/24/2013 25.93 26.4 25.8 26.11 19,701,820
04/23/2013 26.215 26.33 25.77 25.98 25,136,620
04/22/2013 25.81 26.36 25.7 25.97 25,626,190
04/19/2013 25.62 25.96 25.33 25.73 20,349,350
04/18/2013 26.82 26.82 25.15 25.69 39,017,530
04/17/2013 26.65 27.2 26.39 26.625 26,409,810
04/16/2013 26.81 27.11 26.4 26.92 27,354,550
04/15/2013 27.16 27.48 26.36 26.52 30,157,610
04/12/2013 28 28 27.24 27.4 28,645,390
04/11/2013 27.48 28.1 27.25 28.0175 33,317,050
04/10/2013 27.01 27.84 26.9 27.57 45,868,010
04/09/2013 26.58 26.89 26.42 26.59 21,271,210
04/08/2013 27.19 27.2 26.63 26.849 27,213,210
04/05/2013 26.86 27.8 26.61 27.39 64,468,590
04/04/2013 26.62 27.2301 26.11 27.0725 81,884,030
04/03/2013 25.83 26.39 25.7 26.25 48,093,190
04/02/2013 25.77 26.12 25.3 25.42 35,121,310
04/01/2013 25.63 25.89 25.28 25.53 22,205,800
03/28/2013 26.09 26.17 25.52 25.58 28,564,300
03/27/2013 25 26.28 24.72 26.09 52,246,250
03/26/2013 25.08 25.48 25.03 25.205 26,931,720
03/25/2013 25.75 25.8 25.078 25.131 39,115,300
03/22/2013 25.796 26.01 25.63 25.73 18,420,580
03/21/2013 25.66 26.11 25.56 25.74 24,297,020
03/20/2013 26.68 26.69 25.78 25.86 43,922,190
03/19/2013 26.53 26.9 26.21 26.55 25,222,620
03/18/2013 26.37 26.79 25.78 26.49 26,610,250
03/15/2013 27.03 27.06 26.56 26.645 31,554,310
03/14/2013 27.1 27.43 26.83 27.04 27,604,220
03/13/2013 27.62 27.65 26.92 27.08 39,527,710
03/12/2013 28.1 28.32 27.6 27.83 27,498,230
03/11/2013 28.01 28.64 27.83 28.14 35,585,960
03/08/2013 28.425 28.47 27.73 27.96 44,161,320
03/07/2013 27.57 28.675 27.47 28.578 74,408,360
03/06/2013 28.1 28.13 27.35 27.4525 33,464,760
03/05/2013 27.88 28.18 27.21 27.52 40,184,170
03/04/2013 27.76 28.06 27.44 27.72 32,363,520
03/01/2013 27.05 28.1164 26.81 27.78 54,032,140
02/28/2013 26.84 27.3 26.34 27.25 82,952,930
02/27/2013 27.34 27.34 26.63 26.87 44,203,880
02/26/2013 27.36 27.46 26.7 27.39 31,579,420
02/25/2013 27.16 27.64 27.15 27.27 34,480,840
02/22/2013 27.62 27.63 26.82 27.13 36,287,100
02/21/2013 28.28 28.55 27.15 27.283 49,583,120
02/20/2013 28.92 29.05 28.33 28.462 42,037,050
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.