FB

Historical Stock Prices

$117.56
*  
0.83
0.71%
Get FB Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading FB now
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

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

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 116.82 117.84 115.84 117.58 37,106,010
04/28/2016 119.575 120.79 116.23 116.73 86,913,390
04/27/2016 107.94 108.94 106.31 108.89 50,504,560
04/26/2016 110.49 110.5 108.15 108.76 22,393,840
04/25/2016 109.87 110.67 109.07 110.1 20,997,040
04/22/2016 111.21 111.75 109.01 110.56 38,397,070
04/21/2016 112.55 114.04 112.31 113.44 20,711,310
04/20/2016 112.43 113.27 111.56 112.42 21,020,820
04/19/2016 111.1 112.45 109.16 112.29 30,177,490
04/18/2016 109.74 110.81 109.2 110.45 21,127,750
04/15/2016 110.79 110.97 109.2 109.64 20,793,730
04/14/2016 110.62 112.04 110.26 110.84 28,439,970
04/13/2016 112.23 112.65 106.52 110.51 88,165,850
04/12/2016 109.34 111.1645 108.99 110.61 26,190,250
04/11/2016 110.7 110.91 108.77 108.99 39,707,140
04/08/2016 114.25 114.33 109.9 110.63 48,467,350
04/07/2016 113.79 114.89 113.0663 113.64 20,683,460
04/06/2016 112.47 113.81 112.42 113.71 20,794,390
04/05/2016 112.11 113.32 111.9 112.22 22,779,490
04/04/2016 114.07 114.55 111.61 112.55 48,418,260
04/01/2016 113.75 116.17 113.35 116.06 24,751,160
03/31/2016 114.7 115.01 113.7682 114.1 21,171,030
03/30/2016 116.73 116.99 114.355 114.7 33,196,410
03/29/2016 113.83 116.32 113.64 116.14 29,789,720
03/28/2016 113.32 114.5889 112.95 113.69 21,332,720
03/24/2016 112.13 113.09 111.68 113.05 17,157,540
03/23/2016 112.01 113.19 112 112.54 18,546,450
03/22/2016 111.36 112.88 111.17 112.25 18,989,920
03/21/2016 111.66 112.37 111.03 111.85 18,430,870
03/18/2016 111.56 112.42 110.27 111.45 36,265,530
03/17/2016 112.15 112.69 110.73 111.02 24,215,410
03/16/2016 110.49 112.5 110.1 112.18 24,696,190
03/15/2016 109.11 110.83 108.84 110.67 17,596,280
03/14/2016 109.28 110.33 108.77 109.89 17,240,940
03/11/2016 108.48 109.42 107.92 109.41 20,667,610
03/10/2016 107.91 108.66 105.7699 107.32 24,835,810
03/09/2016 106.7 107.51 105.49 107.51 20,458,320
03/08/2016 104.78 107.37 104.4 105.93 25,582,660
03/07/2016 108.07 108.07 104.72 105.73 31,487,180
03/04/2016 110.05 110.05 107.93 108.39 24,908,230
03/03/2016 110.25 110.3 108.54 109.58 21,337,720
03/02/2016 109.68 110.55 108.77 109.95 25,656,490
03/01/2016 107.83 109.82 107.6 109.82 26,743,550
02/29/2016 107.6 108.9101 106.75 106.92 32,739,960
02/26/2016 108.7 109.45 107.16 107.92 26,658,020
02/25/2016 107.11 108.07 105.61 108.07 29,862,100
02/24/2016 104.21 106.95 102.74 106.88 34,313,290
02/23/2016 106.85 107.47 105.12 105.46 25,279,170
02/22/2016 105.49 108.25 105.34 107.16 35,675,920
02/19/2016 102.55 105.02 102.06 104.57 32,385,500
02/18/2016 105.8 106 103.03 103.47 29,543,040
02/17/2016 101.94 105.72 100.4 105.2 44,009,090
02/16/2016 103.8 103.93 100.24 101.61 45,604,490
02/12/2016 103.74 104.24 101.09 102.01 36,158,700
02/11/2016 99.6 105.11 98.88 101.91 43,598,890
02/10/2016 101.55 103.25 100.24 101 45,044,840
02/09/2016 97.14 102.4 96.82 99.54 62,616,740
02/08/2016 100.41 102.68 97.46 99.75 71,119,290
02/05/2016 109.51 109.58 103.18 104.07 76,801,180
02/04/2016 111.8 111.94 109.25 110.49 38,784,240
02/03/2016 115.27 115.3407 109.75 112.69 56,867,520
02/02/2016 114.8 117.59 113.2 114.61 59,704,890
02/01/2016 112.27 115.72 112.01 115.09 46,025,570
01/29/2016 108.99 112.84 108.84 112.21 62,660,640
01/28/2016 107.2 110.34 104.81 109.11 107,251,300
01/27/2016 97.79 97.85 94.23 94.45 53,505,580
01/26/2016 97.76 97.88 95.66 97.34 26,749,760
01/25/2016 98.72 99.48 96.93 97.01 32,382,100
01/22/2016 96.41 98.07 95.49 97.94 30,371,970
01/21/2016 94.91 95.99 92.62 94.16 30,479,780
01/20/2016 92.83 95 89.37 94.35 59,015,930
01/19/2016 96.53 97.42 93.92 95.26 30,840,640
01/15/2016 93.98 96.38 93.54 94.97 46,068,460
01/14/2016 95.85 98.87 92.45 98.37 48,617,610
01/13/2016 100.58 100.58 95.21 95.44 33,297,700
01/12/2016 99 99.96 97.55 99.37 28,301,680
01/11/2016 97.91 98.6 95.39 97.51 29,896,390
01/08/2016 99.88 100.5 97.0311 97.33 35,351,010
01/07/2016 100.5 101.43 97.3 97.92 45,038,210
01/06/2016 101.13 103.77 100.9 102.97 25,046,390
01/05/2016 102.89 103.7099 101.665 102.73 23,238,890
01/04/2016 101.95 102.24 99.75 102.22 37,846,820
12/31/2015 106 106.17 104.62 104.66 18,382,210
12/30/2015 107 107.25 106.06 106.22 13,103,910
12/29/2015 106.42 107.74 106.25 107.26 17,149,240
12/28/2015 105.02 105.98 104.53 105.93 13,045,160
12/24/2015 104.74 105.32 104.5 105.02 6,512,134
12/23/2015 105.89 106.11 103.86 104.63 19,571,550
12/22/2015 105.22 105.6601 104.81 105.51 14,584,780
12/21/2015 104.91 105.15 103.6 104.77 16,105,710
12/18/2015 106.08 106.59 103.97 104.04 35,810,840
12/17/2015 107.49 107.75 106.13 106.22 21,580,540
12/16/2015 105.37 107.09 104.19 106.79 22,095,830
12/15/2015 105.3 105.8 104.28 104.55 21,697,070
12/14/2015 102.285 104.74 101.46 104.66 24,693,110
12/11/2015 104.15 104.34 101.91 102.12 26,357,790
12/10/2015 105.05 106.4 104.41 105.42 17,435,630
12/09/2015 106.18 106.44 103.55 104.6 23,468,200
12/08/2015 104 106.91 103.95 106.49 20,376,290
12/07/2015 106.48 106.83 104.66 105.61 15,447,530
12/04/2015 104.81 107.73 104.11 106.18 21,212,310
12/03/2015 106.27 106.85 103.35 104.38 23,193,110
12/02/2015 107 107.92 105.79 106.07 24,334,420
12/01/2015 104.83 107.15 104.5 107.12 22,743,200
11/30/2015 105.84 106.0999 103.75 104.24 20,055,950
11/27/2015 105.78 105.96 104.86 105.45 5,913,066
11/25/2015 106.33 106.6 105.1 105.41 15,140,370
11/24/2015 106 106.49 104.39 105.74 23,512,790
11/23/2015 107.19 107.468 106.08 106.95 19,740,130
11/20/2015 106.84 107.87 106.62 107.32 22,102,030
11/19/2015 107.36 107.73 105.95 106.26 25,492,640
11/18/2015 105.8 107.88 105.39 107.77 23,797,450
11/17/2015 104.62 106.2 104.14 105.13 26,774,350
11/16/2015 103.32 104.17 100.47 104.04 49,256,510
11/13/2015 107.71 108.25 103.83 103.95 30,161,510
11/12/2015 108.48 109.39 108 108.02 20,852,000
11/11/2015 108.27 109.87 107.11 109.01 25,023,690
11/10/2015 105.96 108.15 105.24 107.91 24,999,520
11/09/2015 107 108.25 105.86 106.49 26,354,740
11/06/2015 108.04 108.74 105.91 107.095 35,046,680
11/05/2015 108.8 110.65 107.95 108.76 63,142,550
11/04/2015 103.19 104.14 102.48 103.94 41,832,160
11/03/2015 103.22 103.65 102.4 102.58 21,178,920
11/02/2015 102.46 103.47 101.18 103.31 23,972,130
10/30/2015 104.51 104.72 101.65 101.97 33,436,740
10/29/2015 103.96 105.12 103.52 104.88 20,157,920
10/28/2015 103.9 104.48 102.92 104.2 24,053,690
10/27/2015 102.94 104.1 102.4 103.7 23,741,160
10/26/2015 102.2 103.81 101.55 103.77 25,912,180
10/23/2015 101.91 102.85 100.16 102.19 42,754,060
10/22/2015 97.79 99.73 97.55 99.67 25,971,110
10/21/2015 97.37 98.18 96.47 97.11 21,971,730
10/20/2015 98.73 99.59 96.56 97 30,824,330
10/19/2015 97.18 98.57 96.92 98.47 23,605,470
10/16/2015 96.18 97.59 95.35 97.54 25,370,980
10/15/2015 94.99 96.3 94.9 95.96 27,499,010
10/14/2015 94.08 95.2 93.61 94.07 19,197,310
10/13/2015 93.66 95.37 93.55 94.12 19,406,320
10/12/2015 93.32 94.6 92.67 94.26 18,396,970
10/09/2015 92.9 93.74 92.239 93.24 19,979,290
10/08/2015 91.89 93.22 90.47 92.47 27,237,050
10/07/2015 93.11 93.66 91.37 92.4 24,094,490
10/06/2015 94.08 94.17 92.34 92.8 22,459,730
10/05/2015 92.94 94.27 92.66 94.01 27,258,120
10/02/2015 88.9 92.2 88.37 92.07 37,672,130
10/01/2015 90.05 90.95 88.36 90.95 29,219,020
09/30/2015 88.44 90.02 88.01 89.9 36,113,040
09/29/2015 89.1 90.06 85.72 86.67 42,212,360
09/28/2015 92.08 92.29 88.18 89.21 41,060,880
09/25/2015 95.79 95.85 92.06 92.77 28,910,510
09/24/2015 93.06 94.765 92.24 94.41 29,037,890
09/23/2015 93.4 94.32 92.8 93.97 21,672,220
09/22/2015 93.77 94.68 91.92 92.96 36,834,600
09/21/2015 94.62 96.49 94.52 95.55 28,760,280
09/18/2015 93.2 95.19 93.05 94.4 62,232,280
09/17/2015 93.37 95.51 92.9 94.34 27,716,330
09/16/2015 92.9 93.6 92.63 93.45 16,265,640
09/15/2015 92.37 93.25 91.79 92.9 18,820,730
09/14/2015 92.31 92.62 91.6 92.31 20,108,630
09/11/2015 91.68 92.08 91.13 92.05 21,102,320
09/10/2015 90.07 92.06 89.63 91.98 26,392,490
09/09/2015 90.78 91.98 90.17 90.44 32,482,750
09/08/2015 89.69 90.24 88.83 89.53 26,935,820
09/04/2015 87.2 88.39 86.7 88.26 27,277,250
09/03/2015 89.76 89.82 87.73 88.15 26,954,140
09/02/2015 88.81 89.89 87.63 89.89 27,010,970
09/01/2015 86.85 89.39 86.5 87.23 35,958,020
08/31/2015 90.6 91.05 88.89 89.43 32,771,380
08/28/2015 89.88 91.48 89.792 91.01 33,174,580
08/27/2015 89.1 90.06 87.19 89.73 42,290,120
08/26/2015 85.95 87.46 83.26 87.19 44,994,100
08/25/2015 86.95 87.67 83 83 51,860,780
08/24/2015 77.03 87.14 72 82.09 83,487,210
08/21/2015 87.52 89.18 85.61 86.06 62,473,650
08/20/2015 93.54 94.77 90.46 90.56 44,415,420
08/19/2015 94.63 96.1 94.161 95.31 23,176,290
08/18/2015 94.08 95.85 94.04 95.17 22,222,720
08/17/2015 94.42 94.46 93.39 93.93 18,284,030
08/14/2015 93.54 94.72 93.21 94.42 15,904,340
08/13/2015 94.05 94.73 93.35 93.43 17,398,890
08/12/2015 92.7 94.44 91.19 94.19 27,075,100
08/11/2015 93.73 94.76 92.9006 93.62 22,244,980
08/10/2015 95.68 95.9 93.63 94.15 21,461,830
08/07/2015 95.38 95.4 93.61 94.3 23,141,300
08/06/2015 97.18 98.74 94.42 95.12 42,205,860
08/05/2015 95.25 97.09 95.18 96.44 29,718,020
08/04/2015 93.79 94.73 93.33 94.06 20,050,730
08/03/2015 93.53 95.08 92.8 94.14 29,262,980
07/31/2015 94.95 96.33 93.95 94.01 46,386,320
07/30/2015 94.91 95.81 91.8 95.21 86,021,630
07/29/2015 96.32 97.28 94.74 96.99 61,383,310
07/28/2015 94.84 95.56 93.31 95.29 34,826,750
07/27/2015 96.58 96.61 93.8301 94.17 38,428,000
07/24/2015 97.35 97.76 95.88 96.95 33,351,170
07/23/2015 96.96 97.45 94.81 95.44 29,281,230
07/22/2015 96.74 97.58 95.92 97.04 28,196,110
07/21/2015 98.95 99.24 97.1427 98.39 39,163,900
07/20/2015 95.85 98.6 95.36 97.91 54,786,320
07/17/2015 92.55 95.39 92.54 94.97 53,767,930
07/16/2015 90.28 90.86 89.77 90.85 21,417,840
07/15/2015 90 90.99 89.42 89.76 30,818,700
07/14/2015 90.46 90.8 89.65 89.68 26,568,630
07/13/2015 88.66 90.22 88.42 90.1 29,682,360
07/10/2015 87.35 88.22 86.77 87.95 23,191,120
07/09/2015 86.73 87.6 85.6499 85.88 23,237,200
07/08/2015 86.29 86.75 85.445 85.65 24,351,990
07/07/2015 87.8 87.85 85.231 87.22 33,023,960
07/06/2015 86.49 88.1846 86.39 87.55 24,592,870
07/02/2015 87.4 87.44 86.3401 87.285 16,875,000
07/01/2015 86.77 87.95 86.49 86.91 25,198,260
06/30/2015 86.6 86.7 85.57 85.765 23,195,430
06/29/2015 86.61 87.5 85.73 85.8 35,869,530
06/26/2015 88.12 88.34 86.8283 88.01 38,185,770
06/25/2015 89.26 89.4 87.835 87.98 27,245,480
06/24/2015 87.66 89.25 87.45 88.86 41,337,040
06/23/2015 84.96 87.97 84.76 87.88 50,336,830
06/22/2015 83.41 84.97 83.31 84.74 29,076,040
06/19/2015 82.83 82.98 82.12 82.51 23,337,800
06/18/2015 81.64 83.19 81.57 82.905 26,726,860
06/17/2015 81.76 82.22 81.34 81.79 18,326,140
06/16/2015 80.82 81.51 80.45 81.06 13,673,040
06/15/2015 80.55 80.93 80.07 80.71 18,782,870
06/12/2015 81.37 82.09 81.2 81.53 11,403,090
06/11/2015 82.31 82.9 81.36 81.83 18,619,240
06/10/2015 80.83 82.6 80.81 82.16 21,485,920
06/09/2015 80.6 81.19 79.32 80.67 16,443,310
06/08/2015 81.82 82 80.13 80.67 16,882,270
06/05/2015 81.87 82.46 81.51 82.14 16,087,280
06/04/2015 82.14 82.95 81.51 82.05 20,825,910
06/03/2015 81.35 82.53 81.25 82.44 31,633,300
06/02/2015 79.76 81.35 79.56 80.445 18,900,690
06/01/2015 79.3 80.38 78.66 80.29 18,106,110
05/29/2015 79.95 80.07 78.88 79.19 16,111,570
05/28/2015 80.25 81.0745 80 80.145 11,974,610
05/27/2015 79.6 80.66 79.43 80.55 14,132,160
05/26/2015 80.43 80.6 79.08 79.335 16,271,510
05/22/2015 80.35 81.31 80.25 80.54 19,547,070
05/21/2015 80.19 80.92 80.08 80.48 13,376,150
05/20/2015 80.47 81.1 79.46 80.55 23,024,330
05/19/2015 81.25 81.69 80.55 80.63 17,943,450
05/18/2015 80.33 81.38 80.23 80.88 21,560,230
05/15/2015 81.41 81.52 80.18 80.42 27,029,540
05/14/2015 78.94 81.845 78.67 81.37 49,376,110
05/13/2015 77.72 78.53 77.65 78.44 21,485,710
05/12/2015 77.87 77.89 76.79 77.46 21,249,920
05/11/2015 78.48 79.03 77.93 78.01 18,826,100
05/08/2015 79.1 79.23 78.03 78.51 19,921,440
05/07/2015 78 78.94 77.56 78.425 19,727,740
05/06/2015 77.97 78.81 77.05 78.1 28,610,160
05/05/2015 78.55 78.8 77.22 77.56 22,243,130
05/04/2015 79.33 79.69 78.6301 78.81 14,664,320
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
*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?