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
2019-02-21 161.83 162.16 159.63 159.95 697,304
2019-02-20 162.37 163.54 161.37 162.65 512,626
2019-02-19 161.50 164.00 161.10 162.37 455,378
2019-02-15 164.01 164.51 161.12 162.38 1,003,220
2019-02-14 163.20 164.75 162.55 164.07 715,208
2019-02-13 165.60 165.92 163.93 163.93 943,208
2019-02-12 166.75 168.01 164.90 164.91 1,096,450
2019-02-11 167.74 168.10 165.17 166.06 684,864
2019-02-08 164.40 167.03 164.27 167.03 607,956
2019-02-07 168.63 169.13 165.37 165.96 969,009
2019-02-06 170.90 172.08 169.43 170.76 607,856
2019-02-05 170.00 171.86 169.71 171.00 1,034,538
2019-02-04 165.75 169.16 165.75 169.16 1,009,028
2019-02-01 166.70 168.91 165.91 166.10 1,964,779
2019-01-31 165.50 171.18 165.50 167.51 3,968,775
2019-01-30 146.59 150.73 146.20 150.03 2,111,027
2019-01-29 148.02 148.02 143.44 144.06 1,171,917
2019-01-28 148.78 148.78 146.41 147.31 954,448
2019-01-25 147.69 149.71 146.81 149.21 1,247,319
2019-01-24 144.69 146.42 142.58 145.78 1,146,376
2019-01-23 148.62 148.62 143.16 143.96 1,593,645
2019-01-22 149.20 151.05 146.52 147.17 1,092,487
2019-01-18 149.26 152.28 148.95 149.72 1,536,027
2019-01-17 147.30 148.96 147.04 147.97 806,658
2019-01-16 149.02 149.17 147.10 147.53 964,928
2019-01-15 145.52 150.50 145.52 148.85 1,139,129
2019-01-14 142.26 146.44 141.44 145.58 1,128,677
2019-01-11 143.00 145.23 142.74 143.70 604,929
2019-01-10 143.06 144.46 141.35 144.38 736,543
2019-01-09 143.00 144.57 141.86 144.08 1,074,749

» More Facebook Stock Price History

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