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
2017-12-15 178.86 180.47 178.86 180.00 996,931
2017-12-14 177.79 180.22 177.79 178.38 863,403
2017-12-13 177.65 179.08 177.46 178.59 980,051
2017-12-12 179.05 179.11 176.66 176.66 1,022,196
2017-12-11 179.16 180.125 178.98 178.98 784,826
2017-12-08 180.87 181.91 178.76 179.10 1,046,225
2017-12-07 176.14 180.09 176.14 180.09 1,093,855
2017-12-06 171.85 176.55 171.85 176.23 1,091,686
2017-12-05 170.41 175.25 170.41 173.04 1,035,897
2017-12-04 175.70 176.22 170.90 171.52 1,465,853
2017-12-01 175.77 177.23 173.89 175.15 1,116,306
2017-11-30 177.15 178.21 175.32 177.16 1,241,291
2017-11-29 180.79 180.79 174.15 175.17 2,702,449
2017-11-28 183.40 184.15 182.14 182.21 693,008
2017-11-27 182.65 183.62 182.11 183.18 552,948
2017-11-24 180.79 183.12 180.66 182.80 521,319
2017-11-22 181.41 181.44 180.49 180.96 629,558
2017-11-21 179.30 181.715 179.30 181.715 785,358
2017-11-20 178.75 179.425 178.29 178.64 491,533
2017-11-17 179.46 179.91 178.96 179.19 678,490
2017-11-16 179.21 179.79 178.92 179.69 713,929
2017-11-15 177.43 178.46 176.76 177.66 634,591
2017-11-14 178.29 178.80 177.26 178.22 617,210
2017-11-13 177.53 178.99 177.53 178.65 438,819
2017-11-10 178.86 178.99 178.11 178.55 592,141
2017-11-09 178.12 179.33 177.12 179.22 675,025
2017-11-08 180.00 180.31 179.25 179.49 481,783
2017-11-07 180.63 180.63 179.07 180.11 572,891
2017-11-06 179.03 180.41 179.03 180.18 732,356
2017-11-03 177.39 179.78 177.39 178.90 1,000,317

» More Facebook Stock Price History

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