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
2017-05-26 151.86 152.13 151.27 151.99 828,139
2017-05-25 150.36 152.55 150.10 152.13 1,112,020
2017-05-24 148.33 150.16 148.33 150.105 1,100,664
2017-05-23 148.54 148.65 147.30 147.94 808,365
2017-05-22 148.73 148.73 147.77 148.27 628,614
2017-05-19 148.62 149.17 148.07 148.18 936,677
2017-05-18 145.00 148.08 145.00 147.95 1,506,448
2017-05-17 147.72 148.59 145.03 145.03 1,753,733
2017-05-16 150.05 150.14 149.12 149.82 760,419
2017-05-15 150.25 151.28 149.79 150.11 655,575
2017-05-12 150.22 150.28 149.70 150.05 542,856
2017-05-11 150.63 150.63 149.56 150.04 625,522
2017-05-10 150.01 150.48 149.11 150.13 711,331
2017-05-09 151.66 152.46 150.32 150.35 894,570
2017-05-08 150.24 150.95 149.84 150.88 871,001
2017-05-05 151.46 151.46 149.90 150.15 1,144,103
2017-05-04 150.28 151.415 148.80 150.67 1,999,747
2017-05-03 153.05 153.05 151.49 151.65 1,031,290
2017-05-02 153.33 153.36 151.89 152.61 1,336,877
2017-05-01 151.60 152.49 151.53 152.45 1,138,680
2017-04-28 149.26 151.36 149.26 149.99 1,496,563
2017-04-27 146.75 147.68 146.41 147.68 620,068
2017-04-26 146.92 147.38 146.13 146.56 969,692
2017-04-25 145.84 147.12 145.84 146.54 949,997
2017-04-24 144.94 145.58 144.73 145.52 1,022,750
2017-04-21 144.08 144.08 143.44 143.63 630,944
2017-04-20 142.84 144.175 142.78 144.10 1,101,624
2017-04-19 141.06 143.00 141.06 141.89 1,119,720
2017-04-18 140.94 141.805 140.76 141.02 1,041,089
2017-04-17 140.06 141.48 139.94 141.48 683,227

» More Facebook Stock Price History

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