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
2018-09-17 161.90 161.90 160.00 160.52 1,544,724
2018-09-14 161.68 162.68 160.58 162.52 1,661,278
2018-09-13 162.26 162.91 161.04 161.21 2,112,313
2018-09-12 163.55 164.26 161.89 162.13 1,661,339
2018-09-11 163.80 167.15 163.80 165.91 1,385,909
2018-09-10 164.05 164.69 162.72 164.17 1,010,821
2018-09-07 160.41 164.28 160.41 163.01 1,509,762
2018-09-06 167.30 167.30 160.62 162.57 2,768,261
2018-09-05 171.01 171.01 166.74 167.19 2,287,163
2018-09-04 173.73 173.73 168.93 171.01 1,992,432
2018-08-31 177.46 177.46 175.11 175.73 1,495,340
2018-08-30 175.75 179.69 175.75 177.41 1,769,636
2018-08-29 176.47 176.65 174.80 175.68 1,166,328
2018-08-28 178.20 178.20 176.03 176.16 978,953
2018-08-27 175.74 178.51 175.74 177.26 1,266,471
2018-08-24 173.58 174.75 173.40 174.75 783,785
2018-08-23 173.25 175.43 173.04 173.11 1,145,678
2018-08-22 172.05 174.05 172.05 173.74 1,155,914
2018-08-21 173.15 174.07 171.66 172.77 1,309,858
2018-08-20 174.37 174.37 171.185 172.53 1,332,723
2018-08-17 174.37 175.40 172.14 173.96 1,888,687
2018-08-16 180.76 180.76 174.18 174.38 1,795,157
2018-08-15 179.50 180.57 176.08 178.57 2,081,177
2018-08-14 181.17 181.87 179.00 181.025 827,932
2018-08-13 180.03 182.49 180.03 180.09 612,968
2018-08-10 182.08 182.08 179.81 180.40 1,536,442
2018-08-09 185.88 186.14 182.56 182.68 992,890
2018-08-08 184.13 186.76 184.13 185.51 1,277,990
2018-08-07 186.46 187.85 183.80 183.965 1,891,010
2018-08-06 179.10 185.63 178.57 185.63 2,708,840

» More Facebook Stock Price History

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