FB

Historical Stock Prices

$58.94
*  
0.78
 negative 
1.31%
Get FB Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 59.3 60.58 58.72 58.94 87,956,250
04/16/2014 59.79 60.19 57.74 59.72 78,548,910
04/15/2014 59.29 59.68 55.88 59.09 108,466,300
04/14/2014 60.09 60.45 57.78 58.89 72,152,260
04/11/2014 57.6 60.31 57.31 58.53 91,373,170
04/10/2014 63.08 63.18 58.68 59.16 114,767,600
04/09/2014 59.63 62.4558 59.1882 62.41 99,918,180
04/08/2014 57.68 58.71 57.17 58.1901 78,732,130
04/07/2014 55.9 58 55.44 56.95 108,324,400
04/04/2014 59.94 60.2 56.32 56.749 125,198,200
04/03/2014 62.55 63.17 59.13 59.49 83,585,460
04/02/2014 63.21 63.91 62.21 62.72 66,149,490
04/01/2014 60.46 62.66 60.24 62.62 59,098,260
03/31/2014 60.78 61.52 59.87 60.24 52,921,180
03/28/2014 61.34 61.95 59.335 60.01 66,888,000
03/27/2014 60.51 61.9 57.98 60.97 112,453,500
03/26/2014 64.74 64.95 60.37 60.385 97,436,810
03/25/2014 64.89 66.19 63.78 64.89 68,168,890
03/24/2014 67.19 67.36 63.36 64.1 85,551,700
03/21/2014 67.53 67.92 66.1786 67.24 59,993,420
03/20/2014 68.01 68.23 66.82 66.97 44,344,660
03/19/2014 69.17 69.29 67.465 68.24 43,909,250
03/18/2014 68.76 69.6 68.3 69.19 40,731,150
03/17/2014 68.18 68.95 66.62 68.7399 52,098,860
03/14/2014 68.49 69.43 67.46 67.72 48,095,760
03/13/2014 71.29 71.35 68.15 68.83 56,954,770
03/12/2014 69.86 71.35 69 70.8799 46,332,080
03/11/2014 72.5 72.59 69.96 70.1 59,364,950
03/10/2014 70.77 72.15 70.51 72.03 59,853,820
03/07/2014 71.08 71.18 69.47 69.8 38,918,700
03/06/2014 71.88 71.89 70.25 70.84 46,023,480
03/05/2014 69.69 71.97 69.62 71.57 74,560,670
03/04/2014 68.66 68.9 67.62 68.8 41,996,420
03/03/2014 66.96 68.05 66.51 67.41 56,813,110
02/28/2014 69.47 69.88 67.38 68.46 66,738,010
02/27/2014 69.34 70.01 68.87 68.94 41,638,450
02/26/2014 70.19 71.22 68.85 69.26 55,302,090
02/25/2014 70.95 71 69.45 69.85 52,062,710
02/24/2014 68.74 71.44 68.54 70.78 76,735,760
02/21/2014 69.69 69.96 68.45 68.59 70,923,530
02/20/2014 67.73 70.11 65.727 69.63 130,880,100
02/19/2014 67.05 69.08 67 68.06 60,295,610
02/18/2014 66.94 67.5397 66.07 67.3 43,798,520
02/14/2014 67.5 67.58 66.72 67.09 36,731,220
02/13/2014 64.18 67.33 64.05 67.33 61,883,050
02/12/2014 64.92 65.06 64.05 64.45 47,260,370
02/11/2014 63.75 65 63.35 64.851 45,657,700
02/10/2014 64.3 64.49 63.473 63.548 43,642,880
02/07/2014 62.27 64.57 62.22 64.32 60,762,540
02/06/2014 61.46 62.78 61.46 62.16 42,079,800
02/05/2014 62.74 63.16 61.27 62.19 51,553,330
02/04/2014 62.05 63.14 61.82 62.75 45,977,670
02/03/2014 63.03 63.77 60.7 61.48 74,852,940
01/31/2014 60.47 63.37 60.17 62.57 87,774,330
01/30/2014 62.12 62.5 60.46 61.08 150,128,200
01/29/2014 54.61 54.95 53.19 53.53 89,786,860
01/28/2014 54.02 55.28 54 55.14 48,182,940
01/27/2014 54.73 54.9401 51.85 53.55 73,888,900
01/24/2014 56.15 56.42 54.4 54.45 55,410,210
01/23/2014 56.37 56.68 55.6855 56.63 47,945,860
01/22/2014 58.85 59.31 57.1 57.51 61,349,130
01/21/2014 56.6 58.58 56.5 58.51 48,658,930
01/17/2014 57.3 57.82 56.07 56.3 40,845,940
01/16/2014 57.26 58.02 56.83 57.19 34,537,020
01/15/2014 57.98 58.57 57.27 57.6 33,655,610
01/14/2014 56.46 57.78 56.1 57.74 37,487,240
01/13/2014 57.91 58.25 55.38 55.91 62,888,480
01/10/2014 57.13 58.3 57.06 57.94 42,443,990
01/09/2014 58.65 58.96 56.65 57.22 92,236,170
01/08/2014 57.6 58.41 57.23 58.23 56,669,280
01/07/2014 57.7 58.55 57.22 57.92 77,201,940
01/06/2014 54.42 57.26 54.05 57.2 68,773,580
01/03/2014 55.02 55.65 54.53 54.557 38,244,700
01/02/2014 54.83 55.22 54.19 54.71 43,188,990
12/31/2013 54.12 54.86 53.91 54.649 43,069,960
12/30/2013 54.93 55.18 53.43 53.71 68,195,850
12/27/2013 57.48 57.68 55.25 55.44 60,251,230
12/26/2013 58.32 58.38 57.37 57.73 55,024,630
12/24/2013 58.27 58.58 56.91 57.96 46,617,750
12/23/2013 55.5 58.32 55.45 57.77 98,124,560
12/20/2013 54.93 55.15 54.23 55.12 224,195,500
12/19/2013 54.33 55.19 53.95 55.05 89,722,000
12/18/2013 54.86 55.89 53.75 55.57 75,831,750
12/17/2013 54.76 55.18 54.24 54.86 78,480,680
12/16/2013 53.25 54.5 52.91 53.81 84,971,770
12/13/2013 51.66 53.5 51.34 53.32 82,517,560
12/12/2013 51.045 52.07 50.66 51.83 92,467,060
12/11/2013 50.55 50.77 49.01 49.38 62,295,230
12/10/2013 48.64 50.77 48.54 50.245 68,301,310
12/09/2013 48.09 48.97 47.74 48.84 35,930,850
12/06/2013 48.98 49.39 47.71 47.94 42,877,640
12/05/2013 48.15 48.7 47.87 48.34 43,773,340
12/04/2013 46.46 48.77 46.26 48.62 60,306,210
12/03/2013 46.75 47.2 46.29 46.73 31,998,810
12/02/2013 46.9 47.54 46.26 47.06 50,674,560
11/29/2013 46.75 47.21 46.5 47.01 22,953,920
11/27/2013 45.97 46.67 45.53 46.49 44,887,500
11/26/2013 44.66 46.17 43.55 45.89 81,892,990
11/25/2013 46.36 46.65 44.04 44.82 82,469,790
11/22/2013 47.04 47.27 45.96 46.23 40,465,250
11/21/2013 46.99 47.46 46.685 46.7 34,821,540
11/20/2013 46.61 47.55 46.31 46.43 53,833,880
11/19/2013 46.26 47 45.72 46.36 75,452,630
11/18/2013 48.47 48.84 45.8 45.83 85,676,080
11/15/2013 49.11 49.48 48.71 49.01 42,394,340
11/14/2013 48.7 49.57 48.03 48.99 75,042,140
11/13/2013 46.23 48.74 46.06 48.71 79,082,730
11/12/2013 46 47.37 45.83 46.605 68,071,910
11/11/2013 47.04 47.53 45.73 46.2 80,718,180
11/08/2013 47.81 48.65 47.25 47.53 70,540,080
11/07/2013 49.24 49.87 47.3 47.56 96,906,910
11/06/2013 50.26 50.45 48.71 49.12 67,745,300
11/05/2013 47.79 50.18 47.51 50.105 76,659,340
11/04/2013 49.365 49.75 48.02 48.22 80,194,620
11/01/2013 50.85 52.09 49.72 49.75 94,776,920
10/31/2013 47.155 52 46.5 50.205 248,338,900
10/30/2013 50 50.21 48.75 49.01 111,666,400
10/29/2013 50.73 50.79 49.25 49.395 101,787,400
10/28/2013 51.54 51.7 49.61 50.229 73,116,480
10/25/2013 53.18 53.24 51.88 51.95 44,931,490
10/24/2013 52.38 52.84 51.5928 52.445 46,436,620
10/23/2013 51.75 52.25 51.13 51.9 57,037,800
10/22/2013 54.33 54.76 52.2 52.675 83,047,340
10/21/2013 54.68 54.81 53.51 53.85 57,935,890
10/18/2013 54.18 54.825 53.6 54.22 88,118,540
10/17/2013 51.12 52.22 50.95 52.21 70,836,230
10/16/2013 50.04 51.24 49.9 51.135 64,406,590
10/15/2013 49.99 51 49.18 49.5 80,838,680
10/14/2013 48.31 49.63 47.91 49.51 68,639,410
10/11/2013 49.18 49.87 48.79 49.11 58,342,770
10/10/2013 47.865 49.68 47.83 49.05 99,370,750
10/09/2013 47.375 47.84 45.26 46.77 147,056,800
10/08/2013 50.6 50.6 47.08 47.14 135,628,200
10/07/2013 50.73 51.29 50.4 50.515 57,061,640
10/04/2013 49.77 51.16 49.57 51.04 74,312,720
10/03/2013 50.47 50.72 49.06 49.183 81,651,010
10/02/2013 50.13 51.1 49.95 50.28 62,686,500
10/01/2013 49.97 51.03 49.45 50.42 97,946,230
09/30/2013 50.14 51.6 49.8 50.23 99,504,810
09/27/2013 50.29 51.28 49.86 51.24 81,192,310
09/26/2013 50.01 50.6 49.5 50.39 97,976,810
09/25/2013 49.23 49.54 48.46 49.46 87,566,700
09/24/2013 48.505 49.66 48.16 48.45 136,274,400
09/23/2013 47.28 47.55 46.29 47.19 75,170,550
09/20/2013 46.32 47.6 45.74 47.49 115,259,600
09/19/2013 45.51 46.05 45.23 45.98 63,854,770
09/18/2013 44.84 45.47 44.395 45.23 79,172,720
09/17/2013 42.5 45.44 42.43 45.07 91,748,330
09/16/2013 44.85 44.94 42.43 42.51 70,580,670
09/13/2013 45.04 45.08 43.93 44.31 52,706,530
09/12/2013 45.53 45.62 44.65 44.75 67,943,630
09/11/2013 43.39 45.09 43.11 45.04 71,840,960
09/10/2013 44.24 44.26 43.23 43.6 54,453,960
09/09/2013 44.36 44.79 43.7 44.04 75,634,970
09/06/2013 43.09 44.61 42.4 43.95 117,375,700
09/05/2013 41.79 42.765 41.77 42.66 49,931,010
09/04/2013 42.01 42.17 41.44 41.78 42,472,010
09/03/2013 41.84 42.165 41.51 41.87 48,666,190
08/30/2013 42.025 42.26 41.06 41.294 67,565,220
08/29/2013 40.89 41.78 40.8 41.28 58,153,720
08/28/2013 39.96 40.85 39.88 40.548 57,617,060
08/27/2013 40.68 41.2 39.42 39.64 72,556,560
08/26/2013 40.9 41.94 40.62 41.34 93,901,000
08/23/2013 39 40.63 38.93 40.55 86,246,160
08/22/2013 38.37 38.75 38.34 38.55 21,859,280
08/21/2013 38.38 38.85 38.145 38.32 45,998,690
08/20/2013 38.35 38.58 37.69 38.41 57,879,220
08/19/2013 37.43 38.28 37.14 37.81 57,411,950
08/16/2013 36.97 37.49 36.9 37.08 45,749,580
08/15/2013 36.36 37.07 36.0201 36.56 56,429,530
08/14/2013 36.83 37.55 36.62 36.65 48,299,100
08/13/2013 38.24 38.32 36.77 37.019 65,248,000
08/12/2013 38.2 38.5 38.1 38.22 31,096,900
08/09/2013 38.59 38.74 38.01 38.5 43,510,970
08/08/2013 39.13 39.19 38.43 38.54 41,182,770
08/07/2013 38.61 38.94 37.7 38.87 68,711,580
08/06/2013 39.11 39.25 37.94 38.55 63,834,190
08/05/2013 38.43 39.32 38.25 39.189 79,798,290
08/02/2013 37.66 38.49 37.5 38.05 72,731,240
08/01/2013 37.3 38.29 36.92 37.489 105,865,000
07/31/2013 37.96 38.31 36.33 36.8 154,704,200
07/30/2013 35.65 37.96 35.32 37.627 172,937,500
07/29/2013 34.07 35.63 34.01 35.43 124,716,100
07/26/2013 33.77 34.73 33.56 34.01 135,881,500
07/25/2013 33.545 34.88 32.75 34.359 365,091,700
07/24/2013 26.32 26.53 26.05 26.51 75,364,480
07/23/2013 26.1 26.3 25.97 26.13 28,138,680
07/22/2013 25.99 26.13 25.72 26.045 27,490,350
07/19/2013 25.82 26.1077 25.6 25.881 46,515,740
07/18/2013 26.75 26.77 26.12 26.18 24,697,620
07/17/2013 26.37 26.78 26.3 26.65 21,491,940
07/16/2013 26.39 26.75 26.01 26.32 30,779,130
07/15/2013 25.93 26.43 25.65 26.28 24,200,400
07/12/2013 25.74 25.93 25.55 25.91 16,498,340
07/11/2013 25.96 26 25.45 25.81 26,756,400
07/10/2013 25.58 25.83 25.47 25.8 26,744,350
07/09/2013 25.07 25.49 25.03 25.48 30,334,450
07/08/2013 24.47 25.04 24.42 24.71 27,043,580
07/05/2013 24.65 24.66 24.2 24.37 20,202,440
07/03/2013 24.22 24.71 24.15 24.52 10,404,330
07/02/2013 24.7 24.77 24.3 24.41 18,346,010
07/01/2013 24.9694 25.0601 24.62 24.81 20,539,520
06/28/2013 24.68 24.98 24.42 24.88 96,737,620
06/27/2013 24.24 24.84 24.21 24.66 34,641,060
06/26/2013 24.51 24.65 23.99 24.16 29,860,530
06/25/2013 24.14 24.43 24.04 24.25 24,710,300
06/24/2013 23.95 24.11 23.38 23.935 40,586,430
06/21/2013 24.59 24.7 24.05 24.53 45,800,870
06/20/2013 24.28 24.745 23.65 23.9 42,716,660
06/19/2013 24.2 25.19 24.1 24.309 31,732,970
06/18/2013 24.09 24.69 24.08 24.21 36,667,860
06/17/2013 23.91 24.25 23.75 24.022 33,601,370
06/14/2013 23.56 23.89 23.26 23.63 30,603,420
06/13/2013 23.72 23.83 23.265 23.73 31,095,780
06/12/2013 24.16 24.26 23.58 23.77 26,404,420
06/11/2013 24.03 24.35 24 24.03 29,837,670
06/10/2013 24.06 24.6 23.99 24.33 58,311,370
06/07/2013 23.03 23.4 22.86 23.291 38,679,530
06/06/2013 22.99 23.09 22.67 22.97 31,224,400
06/05/2013 23.35 23.705 22.79 22.899 53,759,680
06/04/2013 23.89 23.93 23.32 23.52 34,748,310
06/03/2013 24.265 24.32 23.71 23.848 35,693,200
05/31/2013 24.63 24.95 24.27 24.348 35,879,190
05/30/2013 24.13 24.779 23.93 24.55 60,555,780
05/29/2013 23.79 23.81 23.26 23.32 64,115,760
05/28/2013 24.54 24.54 23.92 24.1 50,042,490
05/24/2013 24.97 24.97 24.08 24.3125 58,653,470
05/23/2013 24.8 25.53 24.77 25.06 37,654,530
05/22/2013 25.65 25.85 24.92 25.159 45,198,860
05/21/2013 25.87 26.075 25.59 25.66 26,163,000
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
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.

Research your brokers before you trade


Want to trade FX?