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
2017-10-20 175.30 175.77 174.66 174.80 619,805
2017-10-19 174.54 174.54 172.80 174.43 713,283
2017-10-18 176.18 176.45 175.81 176.03 665,488
2017-10-17 174.78 175.91 174.70 175.84 825,672
2017-10-16 174.23 174.87 174.16 174.48 657,887
2017-10-13 173.91 174.59 173.55 173.86 847,900
2017-10-12 172.48 173.75 172.35 172.60 588,447
2017-10-11 172.34 172.74 171.52 172.71 557,157
2017-10-10 172.98 172.98 171.06 171.40 670,911
2017-10-09 172.91 174.75 172.28 172.31 627,007
2017-10-06 170.19 172.20 170.11 172.08 684,222
2017-10-05 169.64 171.14 168.73 170.99 900,287
2017-10-04 170.09 170.60 168.64 168.64 772,235
2017-10-03 169.60 170.69 169.53 169.87 554,470
2017-10-02 171.34 171.59 169.07 169.59 764,515
2017-09-29 168.93 171.59 168.93 170.57 920,855
2017-09-28 167.95 168.85 167.46 168.25 782,772
2017-09-27 165.50 168.32 165.50 167.95 1,144,814
2017-09-26 164.29 165.32 162.86 164.25 1,699,169
2017-09-25 169.15 169.15 161.90 162.75 2,748,149
2017-09-22 170.60 171.63 169.37 170.55 735,127
2017-09-21 170.74 172.10 170.10 171.20 725,971
2017-09-20 172.35 172.87 170.93 172.18 800,706
2017-09-19 170.66 172.44 170.66 172.44 750,417
2017-09-18 171.41 171.98 169.36 170.21 714,065
2017-09-15 170.93 172.16 170.49 171.42 706,747
2017-09-14 172.16 172.16 170.84 171.065 937,595
2017-09-13 172.47 172.93 172.19 172.72 613,573
2017-09-12 173.76 173.76 171.90 172.88 788,612
2017-09-11 172.10 173.82 172.10 173.33 794,210

» More Facebook Stock Price History

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