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
2019-06-17 186.54 189.26 186.39 189.11 1,993,544
2019-06-14 180.52 181.51 180.21 181.40 1,453,208
2019-06-13 177.37 177.96 176.16 177.06 929,734
2019-06-12 177.20 177.81 173.14 174.50 1,133,142
2019-06-11 178.93 179.84 177.00 178.15 1,213,119
2019-06-10 175.18 177.67 174.49 174.49 985,476
2019-06-07 171.86 173.78 171.86 173.63 1,628,565
2019-06-06 167.71 169.57 167.59 168.22 1,046,368
2019-06-05 165.20 168.09 164.81 167.84 1,556,557
2019-06-04 162.38 168.10 161.12 167.36 3,224,964
2019-06-03 171.30 171.52 162.04 163.92 3,191,768
2019-05-31 177.95 179.17 177.29 177.68 966,060
2019-05-30 182.09 183.16 181.87 183.10 747,100
2019-05-29 183.65 183.65 181.42 182.28 1,055,332
2019-05-28 183.65 184.52 183.06 184.24 795,376
2019-05-24 182.86 182.86 181.20 181.22 534,312
2019-05-23 182.47 183.17 179.76 180.79 892,467
2019-05-22 186.68 186.68 185.06 185.29 369,305
2019-05-21 184.08 185.55 184.08 184.95 407,337
2019-05-20 183.92 184.07 182.04 182.95 536,596
2019-05-17 186.72 187.49 185.00 185.305 589,686
2019-05-16 187.29 188.48 186.64 186.64 779,800
2019-05-15 184.97 187.02 184.61 187.02 1,050,141
2019-05-14 180.60 182.36 180.03 180.71 1,278,296
2019-05-13 183.81 184.61 180.99 181.57 1,001,587
2019-05-10 186.93 189.24 184.86 188.00 878,896
2019-05-09 187.40 189.49 186.73 188.74 918,427
2019-05-08 189.08 190.44 188.63 190.06 605,215
2019-05-07 191.09 191.09 188.16 188.78 892,944
2019-05-06 193.36 194.22 192.22 193.76 708,251

» More Facebook Stock Price History

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