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
2018-12-14 143.23 145.92 142.91 144.69 1,728,160
2018-12-13 145.62 145.62 143.36 144.90 1,404,188
2018-12-12 143.32 147.02 142.85 144.82 1,625,031
2018-12-11 143.75 143.75 141.23 142.25 1,392,287
2018-12-10 139.66 142.92 139.20 142.22 1,510,207
2018-12-07 139.40 140.48 136.88 137.67 1,025,506
2018-12-06 133.40 139.42 133.40 139.42 2,027,024
2018-12-04 140.64 143.01 137.37 138.20 1,632,962
2018-12-03 143.74 143.74 140.89 141.24 1,326,898
2018-11-30 138.74 140.77 137.79 140.72 1,013,930
2018-11-29 136.08 139.83 136.07 139.06 1,606,300
2018-11-28 136.39 136.65 132.05 136.49 1,389,448
2018-11-27 135.95 136.45 133.76 134.74 713,930
2018-11-26 133.25 136.87 133.25 136.70 849,567
2018-11-23 133.50 134.16 131.25 131.50 512,743
2018-11-21 134.69 137.08 134.69 135.15 990,480
2018-11-20 127.20 133.83 126.97 132.07 1,581,513
2018-11-19 139.12 139.12 131.32 131.34 2,357,382
2018-11-16 142.51 142.51 137.88 139.48 1,903,485
2018-11-15 141.77 144.49 140.98 143.58 1,639,970
2018-11-14 143.70 145.09 141.65 144.35 1,131,088
2018-11-13 141.95 144.83 141.91 142.28 798,314
2018-11-12 144.32 144.94 140.59 141.53 807,407
2018-11-09 146.55 147.31 144.12 145.18 887,002
2018-11-08 150.53 150.53 146.86 147.55 1,423,033
2018-11-07 151.11 152.97 149.96 151.28 1,331,874
2018-11-06 147.93 150.64 147.93 149.85 957,314
2018-11-05 150.09 150.16 147.56 148.21 939,315
2018-11-02 151.17 151.17 149.20 150.61 1,503,386
2018-11-01 149.71 151.89 149.71 151.675 947,500

» More Facebook Stock Price History

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