Home > Quotes > FB > Historical Prices
FB

Facebook, Inc. Historical Stock Prices

$26.25
*  
0.12
  negative  
0.46%
Get FB Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

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: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  26.44  26.60  26.20  26.25 29,462,605
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
02/19/2013 28.23 29.08 28.12 28.93 49,216,780
02/15/2013 28.52 28.75 28.09 28.32 32,986,500
02/14/2013 28.02 28.63 28.01 28.5 35,565,550
02/13/2013 27.36 28.32 27.31 27.9075 50,053,630
02/12/2013 27.67 28.16 27.1 27.37 93,390,430
02/11/2013 28.61 28.68 28.04 28.26 36,619,600
02/08/2013 28.89 29.17 28.51 28.545 37,636,360
02/07/2013 29.11 29.15 28.27 28.65 34,410,230
02/06/2013 28.74 29.29 28.66 29.05 38,301,680
02/05/2013 28.26 28.96 28.04 28.64 47,790,880
02/04/2013 29.06 29.2 28.01 28.109 92,128,780
02/01/2013 31.01 31.02 29.63 29.73 85,730,540
01/31/2013 29.15 31.47 28.74 30.981 190,522,200
01/30/2013 30.98 31.49 30.88 31.24 84,116,810
01/29/2013 32 32.07 30.71 30.79 72,704,310
01/28/2013 31.88 32.5063 31.81 32.469 59,514,360
01/25/2013 31.41 31.93 31.13 31.54 54,234,890
01/24/2013 31.27 31.49 30.81 31.08 43,747,870
01/23/2013 31.1 31.5 30.8 30.82 48,497,840
01/22/2013 29.75 30.89 29.74 30.729 54,812,940
01/18/2013 30.31 30.44 29.27 29.66 49,552,880
01/17/2013 30.08 30.42 30.03 30.14 40,204,750
01/16/2013 30.21 30.35 29.53 29.85 75,183,340
01/15/2013 30.64 31.71 29.88 30.1 172,961,200
01/14/2013 32.08 32.21 30.62 30.9475 98,585,650
01/11/2013 31.28 31.96 31.1 31.72 89,422,580
01/10/2013 30.6 31.45 30.28 31.3 95,209,790
01/09/2013 29.67 30.6 29.49 30.59 104,443,300
01/08/2013 29.51 29.6 28.86 29.0607 45,791,490
01/07/2013 28.69 29.79 28.65 29.4213 83,712,950
01/04/2013 28.01 28.93 27.83 28.76 72,609,630
01/03/2013 27.88 28.47 27.59 27.77 63,069,690
01/02/2013 27.44 28.18 27.42 28 69,735,160
12/31/2012 26.2 26.99 26.11 26.6197 60,287,020
12/28/2012 25.48 26.11 25.15 25.9112 56,502,650
12/27/2012 26.55 26.8 25.52 26.05 43,425,730
12/26/2012 27.03 27.18 26.375 26.51 33,122,100
12/24/2012 26.5 26.96 26.2 26.93 28,230,040
12/21/2012 26.66 27.01 26.12 26.26 54,365,580
12/20/2012 27.49 27.6 27.13 27.36 35,540,640
12/19/2012 27.83 28.22 26.95 27.41 61,342,850
12/18/2012 26.96 27.91 26.9 27.71 60,474,760
12/17/2012 26.77 27 26.32 26.75 57,679,070
12/14/2012 28.18 28.33 26.76 26.812 91,517,810
12/13/2012 27.59 28.75 27.43 28.24 80,968,650
12/12/2012 28 28.14 27.37 27.5801 46,664,930
12/11/2012 28.07 28.24 27.66 27.98 77,035,520
12/10/2012 27.17 28.17 27.1 27.84 50,463,630
12/07/2012 27.07 27.78 26.84 27.485 51,648,160
12/06/2012 27.68 27.75 26.82 26.97 45,933,360
12/05/2012 27.75 27.9 27.26 27.71 58,899,760
12/04/2012 27.06 27.76 26.68 27.46 72,810,360
12/03/2012 28 28.88 26.98 27.04 123,384,900
11/30/2012 27.26 28 26.76 28 126,867,400
11/29/2012 26.5 27.52 26.16 27.32 88,572,990
11/28/2012 25.94 26.49 25.75 26.36 49,113,040
11/27/2012 26.04 26.5 25.46 26.15 85,687,430
11/26/2012 24.935 26.09 24.81 25.94 123,513,900
11/23/2012 24.58 24.68 23.88 23.998 29,520,310
11/21/2012 23.22 24.53 23.05 24.32 89,720,920
11/20/2012 22.73 23.9 22.7 23.1 46,515,660
11/19/2012 23.955 24.12 22.82 22.92 84,944,370
11/16/2012 22.25 23.93 22.18 23.5607 107,091,400
11/15/2012 22.34 22.5 21.65 22.17 78,808,770
11/14/2012 20.1 22.5 19.93 22.36 229,081,600
11/13/2012 19.605 20.11 19.56 19.86 71,524,510
11/12/2012 19.15 20.17 18.87 20.07 67,220,540
11/09/2012 19.955 20 19.13 19.21 42,257,790
11/08/2012 20.52 20.73 19.98 19.99 34,106,840
11/07/2012 20.85 20.95 20.37 20.47 33,352,920
11/06/2012 21.24 21.37 20.99 21.1712 29,030,780
11/05/2012 21.1 21.48 20.92 21.25 31,752,420
11/02/2012 21.26 21.69 21.07 21.18 38,308,550
11/01/2012 21.08 21.44 21.01 21.21 37,631,000
10/31/2012 20.82 21.5 20.73 21.11 99,311,480
10/26/2012 22.4 22.88 21.88 21.9425 9,999,999
10/25/2012 23.29 23.31 22.47 22.56 76,050,080
10/24/2012 24.13 24.25 22.85 23.2299 228,364,700
10/23/2012 19.25 19.8 19.1 19.5 72,281,000
10/22/2012 19.2 19.43 19.05 19.321 32,269,470
10/19/2012 19 19.06 18.8 19 34,769,600
10/18/2012 19.7 19.79 18.89 18.975 52,059,860
10/17/2012 19.5 20.48 19.3718 19.88 44,020,450
10/16/2012 19.68 19.69 19.3 19.48 21,816,100
10/15/2012 19.68 19.88 19.49 19.52 20,154,860
10/12/2012 19.75 19.8 19.48 19.5181 18,743,920
10/11/2012 19.88 19.96 19.61 19.75 21,803,710
10/10/2012 19.93 19.94 19.45 19.64 39,282,420
10/09/2012 20.39 20.55 19.97 20.227 27,125,670
10/08/2012 20.4 20.75 20.155 20.4 32,190,200
10/05/2012 21.49 21.63 20.88 20.91 40,483,780
10/04/2012 22.32 22.4 21.41 21.9475 46,549,400
10/03/2012 22.295 22.49 21.8 21.83 31,940,720
10/02/2012 22.08 22.49 21.82 22.27 29,276,680
10/01/2012 22.08 22.59 21.73 21.99 51,198,150
09/28/2012 20.57 21.95 20.5 21.66 65,415,370
09/27/2012 20.99 21 20.16 20.32 30,061,050
09/26/2012 20.145 20.78 19.8 20.62 38,212,360
09/25/2012 21.2 21.21 20.22 20.28 46,169,460
09/24/2012 21.78 21.98 20.3625 20.79 78,968,380
09/21/2012 22.97 23.24 22.6 22.86 51,163,120
09/20/2012 23.02 23.24 22.54 22.59 57,115,160
09/19/2012 21.99 23.37 21.77 23.29 78,525,460
09/18/2012 21.6 21.98 21.37 21.87 36,696,330
09/17/2012 22.67 22.75 21.5 21.52 50,593,510
09/14/2012 21.13 22.08 20.9 22 72,707,430
09/13/2012 20.955 21.48 20.61 20.713 64,896,660
09/12/2012 20.76 21.16 20.28 20.931 121,399,400
09/11/2012 18.92 19.581 18.85 19.43 47,343,020
09/10/2012 19.06 19.2 18.55 18.81 24,752,340
09/07/2012 19.1 19.42 18.78 18.98 36,325,880
09/06/2012 18.74 19.2617 18.72 18.96 46,028,860
09/05/2012 18.27 18.75 18.18 18.58 60,657,900
09/04/2012 18.08 18.27 17.55 17.729 46,177,000
08/31/2012 18.68 18.7 18.03 18.058 58,612,440
08/30/2012 19.27 19.45 19.06 19.0885 30,571,430
08/29/2012 19.32 19.38 19.07 19.1 16,071,190
08/28/2012 19.1 19.38 18.95 19.34 25,402,980
08/27/2012 19.49 19.53 19.1 19.15 20,663,220
08/24/2012 19.52 19.68 19.25 19.409 29,588,690
08/23/2012 19.5 19.73 19.36 19.44 32,747,000
08/22/2012 19.36 19.53 18.96 19.439 49,779,450
08/21/2012 19.58 19.98 19.09 19.159 70,483,330
08/20/2012 19.05 20.13 18.75 20.011 100,818,300
08/17/2012 20.005 20.08 19 19.05 129,057,400
08/16/2012 20.44 20.48 19.69 19.87 157,188,200
08/15/2012 20.64 21.41 20.4 21.2 47,682,050
08/14/2012 21.41 21.6 20.25 20.38 38,971,320
08/13/2012 22.15 22.45 21.4 21.6 24,904,700
08/10/2012 21.41 21.82 21.13 21.807 25,714,310
08/09/2012 20.75 21.17 20.61 21.01 15,605,960
08/08/2012 20.71 21.15 20.22 20.72 29,514,550
08/07/2012 22.2 22.45 20.5 20.72 36,699,380
08/06/2012 21.39 22.15 21.3 21.92 27,733,830
08/03/2012 20.36 22.16 19.9 21.09 80,626,220
08/02/2012 20.77 20.84 19.82 20.04 56,264,460
08/01/2012 21.5 21.58 20.84 20.88 44,488,370
07/31/2012 23.37 23.37 21.61 21.71 55,998,620
07/30/2012 23.995 24.04 23.03 23.15 29,253,590
07/27/2012 23.19 24.54 22.28 23.705 123,011,300
07/26/2012 27.75 28.23 26.73 26.845 61,009,290
07/25/2012 28.39 29.49 28.08 29.34 16,749,990
07/24/2012 28.82 29.45 28.1 28.45 11,512,350
07/23/2012 28.12 29 28.01 28.75 12,383,610
07/20/2012 29 29.47 28.72 28.76 11,854,290
07/19/2012 29.41 29.5 28.63 29 13,671,200
07/18/2012 28.31 29.29 28.15 29.11 16,807,730
07/17/2012 28.48 28.59 27.15 28.09 30,410,530
07/16/2012 30.5 30.5 28.21 28.245 24,549,800
07/13/2012 31.04 31.07 30.56 30.72 8,102,653
07/12/2012 30.7 31.4 30.6 30.81 11,299,240
07/11/2012 31.48 31.56 30.55 30.97 12,997,760
07/10/2012 32.43 32.48 31.1599 31.47 14,238,190
07/09/2012 32.1 32.88 31.99 32.17 17,755,740
07/06/2012 31.44 31.9 31.26 31.73 10,943,350
07/05/2012 31.32 31.625 31.02 31.47 10,027,250
07/03/2012 30.91 31.44 30.8 31.2 8,765,498
07/02/2012 31.25 31.73 30.55 30.771 14,110,230
06/29/2012 31.92 31.99 30.76 31.095 19,508,980
06/28/2012 31.96 32.19 30.9 31.36 17,659,080
06/27/2012 32.46 32.9 31.9 32.23 28,553,940
06/26/2012 32.69 33.44 32.5 33.1 24,785,970
06/25/2012 32.86 33.02 31.55 32.06 24,330,740
06/22/2012 32.41 33.45 32.06 33.05 73,424,890
06/21/2012 31.67 32.5 31.51 31.84 21,843,070
06/20/2012 31.92 31.9288 31.15 31.6 15,549,740
06/19/2012 31.535 32.18 30.7 31.911 30,826,830
06/18/2012 29.955 32.08 29.41 31.41 42,958,450
06/15/2012 28.505 30.1 28.35 30.014 43,517,670
06/14/2012 27.65 28.32 27.38 28.29 16,835,510
06/13/2012 27.66 28.1 27.1 27.27 17,110,160
06/12/2012 27.48 27.77 26.96 27.4 15,809,640
06/11/2012 27.18 28.07 26.835 27.005 28,202,230
06/08/2012 26.55 27.76 26.44 27.1 37,997,180
06/07/2012 27 27.35 26.15 26.31 26,132,090
06/06/2012 26.07 27.17 25.52 26.81 61,427,940
06/05/2012 26.7 27.76 25.75 25.869 42,367,740
06/04/2012 27.2 27.65 26.44 26.9 35,204,750
06/01/2012 28.892 29.15 27.39 27.72 41,837,160
05/31/2012 28.545 29.67 26.83 29.6 110,940,500
05/30/2012 28.695 29.55 27.86 28.19 57,237,340
05/29/2012 31.48 31.69 28.65 28.84 77,941,380
05/25/2012 32.9 32.95 31.11 31.91 37,101,630
05/24/2012 32.95 33.21 31.77 33.03 50,208,760
05/23/2012 31.37 32.5 31.36 32 73,541,150
05/22/2012 32.61 33.59 30.94 31 101,667,700
05/21/2012 36.53 36.66 33 34.03 167,943,600
05/18/2012 42 45 38 38.2318 579,377,500
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.