FB

Facebook, Inc. Historical Stock Prices

$79.255
*  
0.265
0.34%
Get FB Alerts
*Delayed - data as of May 4, 2015 9:36 ET  -  Find a broker to begin trading FB now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:36  79.21  79.54  79.15  79.255 897,673
05/01/2015 79.24 79.76 78.11 78.99 22,811,310
04/30/2015 80.01 80.96 78.32 78.77 28,924,470
04/29/2015 80.01 81.39 79.52 80.465 26,400,340
04/28/2015 81.83 81.9 80.23 80.68 23,724,520
04/27/2015 81.87 82.93 81.63 81.91 25,401,050
04/24/2015 82.77 82.94 81.48 81.53 29,617,390
04/23/2015 84.1 85.59 82.41 82.41 73,607,220
04/22/2015 84.32 84.74 83.65 84.63 43,286,780
04/21/2015 84 84.49 83.54 83.62 26,824,310
04/20/2015 81.54 83.15 81.24 83.09 28,700,450
04/17/2015 81.48 82.11 80.37 80.775 24,156,000
04/16/2015 82.47 83.07 82.15 82.31 13,678,800
04/15/2015 83.55 83.66 82.27 82.705 22,358,670
04/14/2015 83.17 83.69 82.44 83.515 19,612,620
04/13/2015 81.93 83.94 81.92 83.01 26,868,830
04/10/2015 82.21 82.61 81.91 82.04 12,501,090
04/09/2015 82.5 82.8 81.71 82.17 15,902,970
04/08/2015 82.63 83.1 81.84 82.275 18,936,170
04/07/2015 82.65 83.42 82.22 82.32 17,442,950
04/06/2015 80.8 82.81 80.8 82.44 19,008,980
04/02/2015 82.25 82.56 81.44 81.555 19,631,440
04/01/2015 82.5 82.72 80.87 81.665 22,028,080
03/31/2015 82.9 83.5 82.21 82.215 19,705,200
03/30/2015 83.81 84.34 82.41 83.195 24,506,180
03/27/2015 83.38 83.95 82.88 83.3 18,313,110
03/26/2015 82.72 83.77 82.14 83.01 32,754,510
03/25/2015 85.5 85.52 82.92 82.92 37,348,640
03/24/2015 84.71 86.0699 84.52 85.31 32,507,390
03/23/2015 83.92 84.96 83.3 84.43 27,291,310
03/20/2015 83.39 84.6 83.07 83.8 44,405,260
03/19/2015 81.12 83 81 82.75 42,047,570
03/18/2015 79.25 81.24 79.17 80.91 36,732,660
03/17/2015 78.36 79.78 78.34 79.365 22,105,760
03/16/2015 77.96 78.12 77.36 78.07 19,289,450
03/13/2015 78.6 79.38 77.68 78.05 18,481,750
03/12/2015 78.1 79.05 77.91 78.93 16,069,270
03/11/2015 77.8 78.43 77.26 77.57 20,141,490
03/10/2015 78.5 79.26 77.55 77.55 22,965,310
03/09/2015 79.68 79.91 78.63 79.44 18,908,230
03/06/2015 80.9 81.33 79.83 80.005 24,457,940
03/05/2015 81.23 81.99 81.05 81.21 27,792,840
03/04/2015 79.3 81.15 78.85 80.895 28,057,010
03/03/2015 79.61 79.7 78.52 79.6 18,602,170
03/02/2015 79 79.855 78.52 79.75 21,645,890
02/27/2015 80.68 81.23 78.62 78.97 30,705,140
02/26/2015 79.88 81.37 79.72 80.41 30,980,750
02/25/2015 78.5 80.2 78.5 79.56 25,546,020
02/24/2015 78.5 79.48 78.1 78.45 18,871,220
02/23/2015 79.96 80.19 78.38 78.84 24,105,020
02/20/2015 79.55 80.34 79.2 79.895 36,904,680
02/19/2015 76.986 79.84 76.95 79.42 45,778,750
02/18/2015 75.94 76.9 75.45 76.71 22,410,540
02/17/2015 75.3 76.91 75.08 75.6 25,243,920
02/13/2015 76.46 76.48 75.5 75.74 18,487,260
02/12/2015 76.86 76.87 75.89 76.23 17,212,100
02/11/2015 75.09 76.75 75.03 76.51 20,817,690
02/10/2015 74.85 75.34 74.5 75.19 15,783,750
02/09/2015 74.05 74.83 73.45 74.44 16,182,700
02/06/2015 75.68 75.7 74.25 74.47 21,131,450
02/05/2015 75.71 75.98 75.21 75.615 15,002,820
02/04/2015 75.09 76.35 75.01 75.63 20,246,640
02/03/2015 75.19 75.58 73.86 75.4 26,921,640
02/02/2015 76.11 76.14 73.75 74.99 41,901,530
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?