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
2017-08-18 167.23 168.64 166.66 167.46 1,184,673
2017-08-17 169.29 169.79 167.04 167.04 1,423,745
2017-08-16 170.83 170.83 169.37 169.93 958,859
2017-08-15 171.46 171.46 170.07 171.24 566,997
2017-08-14 169.40 171.02 169.40 170.71 978,669
2017-08-11 168.36 168.71 167.10 168.25 877,302
2017-08-10 170.50 170.50 167.10 167.47 1,153,570
2017-08-09 169.90 171.42 169.77 171.18 694,971
2017-08-08 172.09 173.00 170.67 171.14 859,360
2017-08-07 169.95 171.96 169.71 171.835 728,246
2017-08-04 168.87 170.00 168.87 169.33 669,873
2017-08-03 169.21 169.61 168.38 168.56 773,305
2017-08-02 170.64 170.64 167.19 169.07 1,177,625
2017-08-01 170.00 170.38 169.44 169.75 934,187
2017-07-31 171.90 172.49 168.82 169.30 1,495,610
2017-07-28 169.35 173.35 169.35 172.47 1,571,065
2017-07-27 175.07 175.30 167.81 170.29 3,632,199
2017-07-26 165.83 165.83 164.18 165.18 1,055,359
2017-07-25 165.33 165.45 163.975 165.17 860,414
2017-07-24 164.67 166.12 164.52 166.01 935,691
2017-07-21 164.10 164.91 163.90 164.36 754,790
2017-07-20 165.04 165.04 163.00 164.54 1,127,935
2017-07-19 163.38 165.625 163.31 164.06 1,511,276
2017-07-18 159.69 163.60 159.62 162.82 1,481,084
2017-07-17 160.20 160.72 158.85 159.49 826,123
2017-07-14 159.67 160.26 159.54 160.01 769,296
2017-07-13 158.60 159.70 158.59 159.34 895,913
2017-07-12 156.45 159.11 156.45 158.95 1,387,613
2017-07-11 153.04 155.32 153.04 155.27 959,010
2017-07-10 151.60 153.90 151.60 153.62 962,730

» More Facebook Stock Price History

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