FACEBOOK Historical Stock Price

Below is the stock price history for Facebook FB. Data is recorded each day for the historical open, high, low, close and volume. The Facebook stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Facebook Historical Stock Price

DateOpenHighLowCloseVolume
2020-06-04 230.34 230.53 225.15 225.52 1,122,077
2020-06-03 230.07 231.38 228.72 230.13 871,307
2020-06-02 229.52 231.76 226.72 231.76 1,130,733
2020-06-01 228.59 231.23 228.07 231.23 940,077
2020-05-29 224.63 226.92 224.19 225.38 2,001,473
2020-05-28 228.25 231.51 224.83 224.83 2,442,247
2020-05-27 225.00 229.17 221.88 228.63 3,448,343
2020-05-26 240.01 240.01 231.76 231.76 2,475,076
2020-05-22 229.88 235.97 229.32 235.01 2,984,790
2020-05-21 236.05 236.05 231.50 231.61 4,188,410
2020-05-20 227.12 231.205 227.12 229.93 4,080,503
2020-05-19 215.145 220.23 214.91 217.43 2,902,236
2020-05-18 213.21 214.38 212.71 213.44 1,935,104
2020-05-15 206.03 210.79 205.00 210.44 1,621,894
2020-05-14 201.92 206.50 201.91 206.50 1,717,248
2020-05-13 210.42 210.42 202.29 204.62 2,161,201
2020-05-12 213.38 215.18 210.61 210.61 1,286,547
2020-05-11 213.08 214.95 212.69 213.81 1,086,928
2020-05-08 212.67 213.13 211.76 212.195 945,630
2020-05-07 209.85 211.41 209.29 210.57 1,003,894
2020-05-06 209.30 211.43 208.39 208.39 1,573,661
2020-05-05 208.96 210.25 206.61 208.02 1,672,360
2020-05-04 203.83 205.41 202.60 204.81 1,458,066
2020-05-01 204.90 204.90 199.52 202.05 2,317,297
2020-04-30 205.55 205.98 202.06 204.68 2,449,493
2020-04-29 193.98 196.53 192.82 194.49 2,713,309
2020-04-28 184.90 186.01 182.90 182.99 1,344,622
2020-04-27 192.96 193.05 187.55 188.13 2,091,730
2020-04-24 183.02 190.16 183.02 189.34 2,127,094
2020-04-23 184.78 186.40 183.53 185.00 1,739,032

» More Facebook Stock Price History

To see other companies like Facebook (FB), view our stock market today for news, and other data.