FB

Facebook, Inc. Historical Stock Prices

$83.46
*  
0.45
0.54%
Get FB Alerts
*Delayed - data as of Mar. 27, 2015 9:56 ET  -  Find a broker to begin trading FB now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FB Real Time
 
 
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: 1 Year, From 26-MAR-2014 TO 26-MAR-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.
9:56  83.36  83.95  83.09  83.46 3,215,208
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
01/30/2015 78 78.16 75.75 75.91 42,540,890
01/29/2015 76.85 78.02 74.21 78 60,670,160
01/28/2015 76.9 77.638 76 76.24 51,281,680
01/27/2015 76.71 76.88 75.63 75.78 19,982,990
01/26/2015 77.98 78.47 77.29 77.495 19,229,120
01/23/2015 77.65 78.19 77.04 77.83 16,711,610
01/22/2015 77.17 77.75 76.68 77.65 19,491,720
01/21/2015 76.16 77.3 75.85 76.74 25,079,200
01/20/2015 75.72 76.31 74.82 76.24 22,765,930
01/16/2015 74.04 75.32 73.84 75.18 21,744,680
01/15/2015 76.4 76.57 73.54 74.05 34,058,150
01/14/2015 76.42 77.2 76.0291 76.28 25,831,690
01/13/2015 77.23 78.08 75.85 76.45 25,149,270
01/12/2015 77.84 78 76.21 76.72 19,150,390
01/09/2015 78.2 78.62 77.2 77.74 21,146,060
01/08/2015 76.74 78.23 76.08 78.175 23,931,830
01/07/2015 76.76 77.36 75.82 76.15 22,015,250
01/06/2015 77.23 77.59 75.365 76.15 27,365,180
01/05/2015 77.98 79.2455 76.86 77.19 26,392,340
01/02/2015 78.58 78.93 77.7 78.45 18,141,830
12/31/2014 79.54 79.8 77.86 78.02 20,004,710
12/30/2014 79.85 80.59 79.1 79.22 14,354,170
12/29/2014 80.49 80.96 79.71 80.02 14,101,570
12/26/2014 81.02 81.28 80.51 80.775 10,632,810
12/24/2014 81.03 81.43 80.75 80.77 7,685,481
12/23/2014 82.02 82.17 80.4 80.61 19,846,990
12/22/2014 80.08 81.89 80 81.45 31,361,040
12/19/2014 78.75 80 78.33 79.88 43,274,930
12/18/2014 76.89 78.4 76.51 78.4 34,147,520
12/17/2014 75.01 76.41 74.9 76.11 29,142,380
12/16/2014 76.19 77.39 74.59 74.69 31,466,710
12/15/2014 78.46 78.58 76.56 76.99 29,341,660
12/12/2014 77.16 78.88 77.02 77.83 28,049,760
12/11/2014 76.52 78.52 76.48 77.73 33,465,080
12/10/2014 76.65 77.55 76.07 76.18 32,168,400
12/09/2014 75.2 76.93 74.78 76.84 25,307,530
12/08/2014 76.18 77.25 75.4 76.52 25,674,150
12/05/2014 75.8 76.76 75.36 76.36 24,273,070
12/04/2014 74.83 75.55 74.66 75.24 14,369,110
12/03/2014 75.38 75.73 74.4 74.88 15,936,750
12/02/2014 75.33 75.91 75.04 75.46 16,750,770
12/01/2014 77.26 77.31 74.8 75.1 31,747,970
11/28/2014 77.67 78.27 77.23 77.7 15,992,040
11/26/2014 75.53 77.78 75.51 77.62 32,686,400
11/25/2014 74.21 75.74 74.13 75.63 32,199,750
11/24/2014 73.54 74.35 73.35 74.01 22,080,500
11/21/2014 74.5 74.5 73.5 73.75 23,039,660
11/20/2014 72.8 73.99 72.51 73.6 19,128,520
11/19/2014 74.01 74.54 73.11 73.33 25,401,630
11/18/2014 74.45 74.8 73.9 74.34 20,678,330
11/17/2014 74.88 75.655 73.88 74.24 28,669,580
11/14/2014 74.27 74.93 74.04 74.88 19,416,910
11/13/2014 74.74 75.24 73.64 74.25 26,408,940
11/12/2014 74.28 75.14 73.54 74.72 26,497,580
11/11/2014 74.95 74.98 74.03 74.61 18,702,040
11/10/2014 75.36 75.4799 74.61 75 21,526,460
11/07/2014 75.39 75.855 75.02 75.6 20,757,430
11/06/2014 74.89 75.6 74.31 75.26 21,321,380
11/05/2014 76.51 76.8 74.42 74.83 35,853,620
11/04/2014 74.23 75.77 73.65 75.76 39,202,820
11/03/2014 75.47 75.52 73.7 73.88 40,529,830
10/31/2014 74.93 75.7 74.45 74.99 44,472,280
10/30/2014 75.05 75.35 72.9 74.11 83,098,240
10/29/2014 75.45 76.88 74.78 75.86 105,883,000
10/28/2014 80.18 81.16 79.57 80.77 61,137,040
10/27/2014 80.74 80.8 79.76 80.28 29,806,870
10/24/2014 80.2 80.8183 79.32 80.67 32,123,520
10/23/2014 79.38 80.63 79.01 80.04 34,892,410
10/22/2014 78.815 79.85 78.01 78.37 41,799,140
10/21/2014 77.56 78.74 77.15 78.69 32,176,370
10/20/2014 75.6 77.09 75.38 76.95 34,555,900
10/17/2014 74.23 76 73.75 75.95 76,263,220
10/16/2014 70.79 73.35 70.58 72.63 53,456,880
10/15/2014 71.69 73.8 70.32 73.21 61,397,390
10/14/2014 74 74.18 72.05 73.59 50,126,990
10/13/2014 73.23 74.78 72.52 72.99 43,847,640
10/10/2014 75.59 76.5 72.76 72.91 52,068,580
10/09/2014 77.28 77.7601 75.85 75.91 32,421,030
10/08/2014 76.18 77.71 75.1 77.52 32,853,310
10/07/2014 77.05 77.95 76.24 76.29 25,241,360
10/06/2014 77.19 77.89 76.85 77.555 25,689,890
10/03/2014 77.76 78.06 77.26 77.44 23,280,910
10/02/2014 76.57 77.48 75.64 77.08 36,468,900
10/01/2014 78.78 78.82 75.9 76.55 55,006,570
09/30/2014 79.35 79.7067 78.6 79.04 35,816,980
09/29/2014 78.12 79.199 77.91 79 33,969,370
09/26/2014 77.59 78.8416 77.33 78.79 28,827,060
09/25/2014 78.6 78.94 77.13 77.22 37,392,870
09/24/2014 78.1 78.62 77.51 78.535 30,638,360
09/23/2014 76.33 78.63 76.04 78.29 36,666,690
09/22/2014 77 77.53 75.95 76.8 31,908,240
09/19/2014 77.4 78.3 76.44 77.91 76,614,560
09/18/2014 76.77 77.33 76.52 77 22,939,820
09/17/2014 75.96 77.25 75.57 76.43 28,498,200
09/16/2014 73.52 76.23 73.07 76.08 37,662,500
09/15/2014 77.15 77.25 73.43 74.58 49,552,660
09/12/2014 78.02 78.3 77.1 77.48 26,655,670
09/11/2014 77.13 78.36 77.05 77.92 32,181,110
09/10/2014 76.52 77.95 76.51 77.43 29,836,020
09/09/2014 77.59 78.17 76.2 76.67 28,723,090
09/08/2014 77.26 78.17 77.01 77.89 28,135,810
09/05/2014 76.1 77.38 75.598 77.26 29,387,630
09/04/2014 75.89 76.93 75.53 75.95 26,581,940
09/03/2014 77.14 77.48 75.6 75.83 32,311,920
09/02/2014 75.01 76.7 74.82 76.68 34,744,550
08/29/2014 74.3 74.82 74.01 74.82 26,215,560
08/28/2014 74 74.43 73.73 73.855 21,898,440
08/27/2014 75.27 75.49 74.46 74.63 36,213,130
08/26/2014 75 75.99 74.73 75.9601 23,793,170
08/25/2014 74.94 75.28 74.79 75.02 19,683,350
08/22/2014 74.34 74.73 73.57 74.57 20,847,650
08/21/2014 74.92 75.19 74.4149 74.57 20,053,690
08/20/2014 74.97 75.18 74.62 74.81 22,863,680
08/19/2014 74.81 75.58 74.77 75.29 26,596,500
08/18/2014 74 74.72 73.96 74.59 23,898,550
08/15/2014 74.32 74.65 73 73.63 38,837,920
08/14/2014 73.97 74.38 73.69 74.296 22,163,750
08/13/2014 73.12 74.25 73.05 73.77 29,181,990
08/12/2014 73.09 73.3301 72.22 72.83 27,347,900
08/11/2014 73.46 73.91 73.06 73.44 24,533,690
08/08/2014 73.4 73.43 72.56 73.06 27,097,750
08/07/2014 73 74 72.7 73.17 38,049,750
08/06/2014 72.02 73.72 71.79 72.47 30,898,990
08/05/2014 73.2 73.59 72.18 72.69 34,918,620
08/04/2014 72.36 73.88 72.36 73.51 30,630,370
08/01/2014 72.22 73.22 71.55 72.36 43,402,770
07/31/2014 74 74.165 72.44 72.65 43,811,380
07/30/2014 74.21 75.19 74.13 74.677 36,804,070
07/29/2014 74.72 74.92 73.4229 73.71 41,050,770
07/28/2014 75.17 75.5 73.85 74.92 41,556,090
07/25/2014 74.99 75.67 74.662 75.19 45,792,800
07/24/2014 75.96 76.74 74.51 74.98 123,026,900
07/23/2014 69.74 71.33 69.61 71.29 74,712,560
07/22/2014 69.76 69.77 68.61 69.27 40,227,960
07/21/2014 68.81 69.96 68.5 69.4 49,386,920
07/18/2014 66.8 68.46 66.16 68.4199 42,223,010
07/17/2014 67.03 67.85 66.04 66.4099 37,941,770
07/16/2014 67.54 67.94 67.07 67.66 29,525,060
07/15/2014 67.96 68.0899 66.26 67.165 44,145,960
07/14/2014 67.13 68.17 66.9 67.9 38,404,830
07/11/2014 65.28 66.59 64.79 66.34 39,147,600
07/10/2014 63.31 65.34 63.05 64.8725 44,348,430
07/09/2014 63.41 65.12 63.15 64.97 51,298,480
07/08/2014 65.06 65.56 62.21 62.76 68,838,080
07/07/2014 66.3 66.57 65.12 65.29 28,688,050
07/03/2014 66.855 67 65.76 66.29 25,203,220
07/02/2014 68.04 68.3 65.79 66.45 41,778,400
07/01/2014 67.58 68.44 67.39 68.06 33,156,390
06/30/2014 67.46 67.92 67.13 67.29 27,078,350
06/27/2014 67.31 67.7 66.84 67.6 46,396,950
06/26/2014 68 68 66.9 67.13 47,618,020
06/25/2014 65.58 67.48 65.57 67.44 44,183,630
06/24/2014 65.36 67.17 65.27 65.72 57,260,230
06/23/2014 64.32 65.66 64.22 65.37 34,424,160
06/20/2014 64.46 64.81 63.35 64.5 46,394,230
06/19/2014 65.46 65.5756 64.21 64.3415 34,097,910
06/18/2014 64.49 65.75 64.05 65.6 35,450,700
06/17/2014 64.1 64.88 63.93 64.4 27,629,660
06/16/2014 64.16 64.88 63.75 64.19 30,849,450
06/13/2014 64.7 64.97 63.83 64.5 29,367,820
06/12/2014 65.85 66.47 64.06 64.2901 55,604,800
06/11/2014 65.32 65.8 64.9 65.781 44,132,140
06/10/2014 63.53 65.82 63.5 65.77 69,105,010
06/09/2014 62.4 63.34 61.79 62.88 37,474,470
06/06/2014 63.37 63.48 62.15 62.5 42,373,250
06/05/2014 63.66 64.36 62.82 63.186 47,278,710
06/04/2014 62.45 63.59 62.07 63.34 36,460,620
06/03/2014 62.62 63.42 62.32 62.87 32,097,900
06/02/2014 63.23 63.59 62.05 63.08 35,946,770
05/30/2014 63.95 64.17 62.56 63.3 45,224,820
05/29/2014 63.84 64.3 63.51 63.83 42,333,090
05/28/2014 63.39 64.14 62.62 63.51 47,746,450
05/27/2014 61.62 63.51 61.57 63.48 55,546,990
05/23/2014 60.41 61.45 60.15 61.351 38,210,700
05/22/2014 60.94 61.48 60.4 60.52 54,067,890
05/21/2014 58.56 60.5 58.25 60.49 58,814,920
05/20/2014 59.5 60.19 58.18 58.56 53,804,590
05/19/2014 57.89 59.56 57.57 59.21 42,968,380
05/16/2014 58.31 58.45 57.31 58.0199 47,850,350
05/15/2014 59.26 59.38 57.52 57.919 56,691,940
05/14/2014 59.53 60.45 58.95 59.23 47,379,700
05/13/2014 59.66 60.89 59.51 59.83 48,442,200
05/12/2014 57.98 59.9 57.98 59.83 48,403,930
05/09/2014 56.85 57.65 56.38 57.24 52,497,050
05/08/2014 57.23 58.82 56.5 56.76 61,143,360
05/07/2014 58.77 59.3 56.26 57.39 78,450,290
05/06/2014 60.98 61.15 58.49 58.53 55,798,800
05/05/2014 59.67 61.35 59.18 61.22 45,938,990
05/02/2014 61.3 61.89 60.18 60.46 54,086,030
05/01/2014 60.43 62.28 60.21 61.15 82,319,330
04/30/2014 57.58 59.85 57.16 59.78 75,599,310
04/29/2014 56.09 58.28 55.84 58.15 75,339,000
04/28/2014 58.05 58.31 54.66 56.14 107,534,200
04/25/2014 59.97 60.01 57.57 57.71 92,257,140
04/24/2014 63.6 63.65 59.77 60.87 138,477,000
04/23/2014 63.45 63.48 61.26 61.36 94,013,700
04/22/2014 62.65 63.44 62.22 63.0301 60,328,420
04/21/2014 59.46 61.24 59.15 61.24 60,064,820
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
*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?