Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Facebook (NQ: FB )

196.64 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 207.68 213.15 206.83 211.03 34,180,972 +0.55(+0.26%)
Feb 25, 2022 204.94 211.32 206.50 210.48 37,627,552 +2.88(+1.39%)
Feb 24, 2022 191.06 208.35 190.22 207.60 49,868,472 +9.15(+4.61%)
Feb 23, 2022 204.16 206.94 198.05 198.45 44,364,268 -3.63(-1.80%)
Feb 22, 2022 202.34 207.48 200.06 202.08 39,801,064 -4.08(-1.98%)
Feb 18, 2022 206.16 0 -1.55(-0.75%)
Feb 17, 2022 214.02 217.50 207.16 207.71 38,640,432 -8.83(-4.08%)
Feb 16, 2022 212.41 217.46 212.36 216.54 45,794,392 -3.65(-1.66%)
Feb 15, 2022 220.47 221.15 215.06 220.19 42,611,296 +2.49(+1.15%)
Feb 14, 2022 219.31 221.00 214.78 217.70 38,122,548 -1.85(-0.84%)
Feb 11, 2022 228.46 230.42 218.77 219.55 46,157,228 -8.52(-3.74%)
Feb 10, 2022 228.27 235.00 226.70 228.07 49,199,808 -3.93(-1.69%)
Feb 09, 2022 224.20 233.37 222.21 232.00 86,461,584 +11.82(+5.37%)
Feb 08, 2022 220.85 225.77 216.15 220.18 94,638,792 -7.00(-3.08%)
Feb 07, 2022 237.70 238.30 224.01 227.18 88,393,568 -9.91(-4.18%)
Feb 04, 2022 234.97 242.61 230.11 237.09 89,420,312 -0.67(-0.28%)
Feb 03, 2022 244.65 235.75 237.76 187,911,712 -85.24(-26.39%)
Feb 02, 2022 327.82 328.00 316.88 323.00 56,690,240 +4.00(+1.25%)
Feb 01, 2022 314.55 319.66 312.12 319.00 17,902,072 +17.29(+5.73%)
Jan 28, 2022 295.62 301.90 293.03 301.71 21,877,302 +6.58(+2.23%)
Jan 27, 2022 297.75 301.71 294.26 295.13 21,797,122 +0.50(+0.17%)
Jan 26, 2022 307.01 307.51 290.85 294.63 28,295,650 -5.52(-1.84%)
Jan 25, 2022 299.95 306.23 297.58 300.15 25,022,226 -8.56(-2.77%)
Jan 24, 2022 297.84 309.53 289.01 308.71 38,878,700 +5.54(+1.83%)
Jan 21, 2022 314.81 318.31 303.04 303.17 28,711,116 -13.39(-4.23%)
Jan 20, 2022 323.90 327.82 315.98 316.56 16,841,788 -3.03(-0.95%)
Jan 19, 2022 319.58 327.10 319.33 319.59 20,792,372 +1.44(+0.45%)
Jan 18, 2022 323.29 324.21 317.64 318.15 22,646,018 -13.75(-4.14%)
Jan 14, 2022 331.90 0 +5.42(+1.66%)
Jan 13, 2022 334.98 335.63 325.76 326.48 14,775,191 -6.78(-2.03%)
Jan 12, 2022 335.18 336.37 330.03 333.26 14,103,939 -1.11(-0.33%)
Jan 11, 2022 326.78 334.63 325.28 334.37 16,216,254 +6.30(+1.92%)
Jan 10, 2022 325.31 328.34 315.43 328.07 24,924,388 -3.72(-1.12%)
Jan 07, 2022 332.74 337.00 328.88 331.79 14,722,135 -0.67(-0.20%)
Jan 06, 2022 322.82 339.17 322.72 332.46 27,966,032 +8.29(+2.56%)
Jan 05, 2022 333.02 335.76 323.84 324.17 20,548,448 -12.36(-3.67%)
Jan 04, 2022 339.95 343.08 331.87 336.53 15,989,661 -2.54(-0.75%)
Jan 03, 2022 338.30 341.08 336.35 339.07 14,538,379 -6.05(-1.75%)
Dec 31, 2021 343.02 345.11 333.64 345.11 12,870,484 -0.89(-0.26%)
Dec 30, 2021 344.00 347.22 343.22 346.00 10,575,228 +3.06(+0.89%)
Dec 29, 2021 346.91 349.69 341.64 342.94 10,731,740 -3.28(-0.95%)
Dec 28, 2021 346.63 352.71 345.20 346.22 16,686,875 +0.04(+0.01%)
Dec 27, 2021 338.85 347.87 338.01 346.18 17,756,384 +10.94(+3.26%)
Dec 23, 2021 330.10 336.67 328.36 335.24 13,987,941 +4.79(+1.45%)
Dec 22, 2021 333.80 334.51 328.26 330.45 16,745,282 -3.88(-1.16%)
Dec 21, 2021 326.41 336.19 323.75 334.33 16,112,119 +8.88(+2.73%)
Dec 20, 2021 329.77 333.79 307.42 325.45 17,869,092 -8.34(-2.50%)
Dec 17, 2021 332.80 337.11 330.69 333.79 40,012,636 -1.11(-0.33%)
Dec 16, 2021 338.98 344.46 333.74 334.90 22,602,780 -6.76(-1.98%)
Dec 15, 2021 332.49 342.11 325.74 341.66 24,648,732 +7.92(+2.37%)
Dec 14, 2021 328.05 335.70 327.65 333.74 20,441,200 +21.31(+6.82%)
Dec 13, 2021 330.95 341.09 312.43 312.43 22,826,872 -10.38(-3.21%)
Dec 10, 2021 332.55 335.03 322.81 322.81 14,528,114 -7.01(-2.13%)
Dec 09, 2021 329.54 336.13 328.00 329.82 16,865,370 -0.74(-0.22%)
Dec 08, 2021 325.00 332.75 323.07 330.56 19,916,116 +7.75(+2.40%)
Dec 07, 2021 321.57 336.19 321.00 322.81 18,781,046 +4.94(+1.55%)
Dec 06, 2021 308.13 320.09 306.34 317.87 21,742,230 +11.03(+3.59%)
Dec 03, 2021 313.73 313.75 299.50 306.84 27,510,992 -3.55(-1.14%)
Dec 02, 2021 311.40 311.61 307.20 310.39 24,360,334 +18.64(+6.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.