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
2019-08-23 181.47 182.91 176.86 177.85 975,339
2019-08-22 181.02 182.505 180.23 182.45 579,325
2019-08-21 185.00 185.50 183.26 183.26 414,522
2019-08-20 185.02 185.42 183.73 184.26 601,025
2019-08-19 185.52 187.38 185.52 186.56 587,512
2019-08-16 183.82 185.04 182.94 183.55 796,568
2019-08-15 182.35 183.04 180.06 182.87 923,381
2019-08-14 184.05 184.05 179.52 179.80 1,035,807
2019-08-13 191.04 191.04 187.94 188.49 897,138
2019-08-12 186.72 187.46 184.59 185.48 547,700
2019-08-09 189.01 189.59 187.27 188.52 788,577
2019-08-08 186.90 190.00 186.90 190.00 1,027,685
2019-08-07 184.70 185.88 183.01 185.72 867,212
2019-08-06 184.18 185.59 183.32 184.46 1,112,257
2019-08-05 183.79 184.02 179.62 182.48 1,611,288
2019-08-02 189.82 190.45 188.24 188.92 1,239,993
2019-08-01 196.88 198.35 190.94 192.53 1,400,119
2019-07-31 195.90 198.59 193.65 194.71 887,308
2019-07-30 196.25 198.59 196.25 197.36 867,417
2019-07-29 196.52 197.08 195.40 195.96 1,183,496
2019-07-26 196.97 200.56 196.84 199.78 1,527,170
2019-07-25 200.16 201.48 198.44 201.05 3,220,409
2019-07-24 200.53 204.70 200.53 204.70 1,869,465
2019-07-23 202.36 203.25 201.16 202.22 816,032
2019-07-22 200.57 202.30 200.03 202.22 764,489
2019-07-19 201.01 201.82 198.82 198.82 689,736
2019-07-18 201.08 201.40 199.51 200.48 839,462
2019-07-17 203.22 203.22 201.81 201.93 663,112
2019-07-16 204.10 204.67 203.23 204.08 605,200
2019-07-15 203.14 205.18 203.14 204.48 998,718

» More Facebook Stock Price History

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