FB

Historical Stock Prices

$79.88
*  
1.48
1.89%
Get FB Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
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
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 Brokers before you trade

Want to trade FX?