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
2018-06-18 194.79 199.46 194.79 198.27 822,262
2018-06-15 195.47 197.00 195.17 195.49 1,071,471
2018-06-14 192.88 197.13 192.88 196.66 1,104,047
2018-06-13 192.53 194.45 192.03 193.13 902,314
2018-06-12 192.18 193.15 191.86 192.32 696,552
2018-06-11 188.80 192.47 188.80 191.54 846,457
2018-06-08 186.91 189.32 186.91 189.28 929,889
2018-06-07 191.31 191.31 186.86 188.14 1,692,468
2018-06-06 191.41 192.19 189.20 191.37 1,370,286
2018-06-05 193.86 194.96 192.70 193.00 971,383
2018-06-04 191.31 193.97 191.31 193.55 1,218,991
2018-06-01 193.01 194.49 192.22 193.95 1,043,750
2018-05-31 187.57 192.62 187.57 191.29 1,473,012
2018-05-30 185.95 187.97 185.47 187.83 916,368
2018-05-29 184.06 186.79 184.06 185.84 1,201,734
2018-05-25 185.60 186.29 184.51 184.93 622,203
2018-05-24 186.12 186.72 185.21 185.69 684,314
2018-05-23 182.39 186.61 182.39 186.56 864,925
2018-05-22 184.79 185.25 183.54 183.66 645,167
2018-05-21 183.75 185.07 183.37 184.61 632,059
2018-05-18 183.16 183.86 182.73 182.87 591,365
2018-05-17 182.64 183.98 182.49 183.59 748,452
2018-05-16 184.05 184.15 182.85 182.88 839,173
2018-05-15 185.17 185.17 183.22 184.09 990,408
2018-05-14 187.70 187.79 186.43 186.44 892,377
2018-05-11 185.16 188.10 184.36 186.82 1,140,789
2018-05-10 183.35 186.03 182.52 185.31 1,237,086
2018-05-09 179.55 182.87 178.82 182.34 1,194,817
2018-05-08 177.83 178.95 177.29 178.66 1,052,917
2018-05-07 177.59 179.28 177.30 177.79 1,046,195

» More Facebook Stock Price History

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