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
2019-04-18 177.59 178.40 177.53 177.86 567,702
2019-04-17 179.47 179.65 178.47 178.85 582,358
2019-04-16 179.39 180.14 178.89 178.99 601,830
2019-04-15 177.82 180.29 177.12 179.74 689,777
2019-04-12 179.63 179.63 178.60 179.03 925,793
2019-04-11 177.99 178.27 177.10 177.15 436,178
2019-04-10 176.94 178.16 176.71 177.58 642,881
2019-04-09 178.69 178.97 176.61 177.29 1,259,741
2019-04-08 174.54 175.19 174.37 174.85 441,515
2019-04-05 175.65 175.83 175.24 175.43 559,299
2019-04-04 176.56 177.97 175.63 175.88 1,036,596
2019-04-03 174.87 177.86 173.21 173.22 1,493,477
2019-04-02 172.61 174.80 172.43 174.27 1,268,929
2019-04-01 167.95 168.89 167.49 168.46 527,155
2019-03-29 165.53 166.79 164.92 166.79 582,098
2019-03-28 165.36 166.47 165.01 165.79 523,891
2019-03-27 167.41 167.41 165.00 166.06 679,510
2019-03-26 168.38 168.96 166.52 167.45 837,900
2019-03-25 164.36 166.42 163.75 166.08 696,955
2019-03-22 166.61 166.81 164.37 164.69 1,058,963
2019-03-21 164.79 166.32 163.97 165.96 1,007,029
2019-03-20 163.15 165.94 162.75 165.74 1,223,525
2019-03-19 162.99 163.76 161.09 161.09 1,219,105
2019-03-18 163.09 163.09 159.70 159.995 1,765,712
2019-03-15 164.83 166.57 164.77 166.06 1,270,213
2019-03-14 169.81 171.05 169.13 170.15 750,513
2019-03-13 172.52 173.99 172.52 173.50 582,110
2019-03-12 171.53 172.63 171.37 171.97 512,305
2019-03-11 173.68 173.68 172.04 172.04 620,986
2019-03-08 166.20 169.49 166.20 169.45 537,483

» More Facebook Stock Price History

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