FinancialContent is the trusted provider of stock market information to the media industry.
Facebook (NQ: FB)
190.31 USD  -0.08 (-0.04%)
Streaming Delayed Price  /  Updated: 9:10 AM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2019 190.30 190.84 188.76 190.39 9,760,277 +0.84(+0.44%)
Oct 16, 2019 188.32 189.70 186.90 189.55 10,555,646 +0.80(+0.42%)
Oct 15, 2019 183.80 190.38 183.66 188.75 15,141,525 +5.47(+2.98%)
Oct 14, 2019 184.20 184.62 182.57 183.28 7,201,634 -0.91(-0.49%)
Oct 11, 2019 182.15 186.49 182.14 184.19 14,998,700 +4.16(+2.31%)
Oct 10, 2019 180.32 181.61 179.17 180.03 8,977,914 +0.18(+0.10%)
Oct 09, 2019 179.16 180.72 177.94 179.85 7,643,581 +2.10(+1.18%)
Oct 08, 2019 178.26 180.37 177.72 177.75 10,080,295 -1.93(-1.07%)
Oct 07, 2019 180.00 181.18 178.09 179.68 9,358,102 -0.77(-0.43%)
Oct 04, 2019 179.55 180.98 178.10 180.45 10,476,300 +1.35(+0.75%)
Oct 03, 2019 175.57 179.84 173.63 179.10 16,785,777 +4.50(+2.58%)
Oct 02, 2019 174.84 176.53 173.09 174.60 16,363,046 -1.21(-0.69%)
Oct 01, 2019 179.15 179.84 174.88 175.81 17,258,325 -2.27(-1.27%)
Sep 30, 2019 177.25 178.67 176.85 178.08 11,070,196 +0.98(+0.55%)
Sep 27, 2019 180.49 180.76 175.66 177.10 14,663,500 -3.01(-1.67%)
Sep 26, 2019 181.33 181.40 177.67 180.11 16,277,590 -2.69(-1.47%)
Sep 25, 2019 181.45 183.42 177.87 182.80 18,322,163 +1.49(+0.82%)
Sep 24, 2019 187.98 188.04 180.39 181.31 18,772,327 -5.51(-2.95%)
Sep 23, 2019 189.34 190.10 185.21 186.82 14,352,464 -3.11(-1.64%)
Sep 20, 2019 190.66 193.10 188.12 189.93 20,359,800 -0.21(-0.11%)
Sep 19, 2019 188.66 191.10 188.15 190.14 10,471,238 +2.00(+1.06%)
Sep 18, 2019 188.09 189.08 186.01 188.14 9,942,959 +0.06(+0.03%)
Sep 17, 2019 186.66 188.32 185.54 188.08 9,749,411 +1.86(+1.00%)
Sep 16, 2019 186.93 187.79 185.76 186.22 8,438,064 -0.97(-0.52%)
Sep 13, 2019 187.32 187.97 186.54 187.19 11,441,100 -0.28(-0.15%)
Sep 12, 2019 189.86 190.93 187.23 187.47 11,415,977 -1.02(-0.54%)
Sep 11, 2019 186.46 189.44 186.08 188.49 11,743,171 +2.32(+1.25%)
Sep 10, 2019 187.44 188.10 184.55 186.17 15,452,262 -2.59(-1.37%)
Sep 09, 2019 187.73 188.98 185.85 188.76 14,720,130 +1.27(+0.68%)
Sep 06, 2019 190.21 190.21 186.35 187.49 15,226,800 -3.41(-1.79%)
Sep 05, 2019 188.53 191.36 187.94 190.90 13,880,053 +3.76(+2.01%)
Sep 04, 2019 184.65 187.75 183.89 187.14 11,310,370 +4.75(+2.60%)
Sep 03, 2019 184.00 185.67 182.11 182.39 9,787,590 -3.28(-1.77%)
Aug 30, 2019 186.78 186.80 183.46 185.67 10,785,699 +0.10(+0.05%)
Aug 29, 2019 183.77 186.08 183.47 185.57 10,130,176 +3.81(+2.10%)
Aug 28, 2019 180.53 181.95 178.92 181.76 9,389,190 +0.46(+0.25%)
Aug 27, 2019 181.93 184.04 181.01 181.30 14,406,132 +0.94(+0.52%)
Aug 26, 2019 179.40 180.50 178.24 180.36 8,776,871 +2.61(+1.47%)
Aug 23, 2019 180.84 183.13 176.66 177.75 17,331,200 -4.29(-2.36%)
Aug 22, 2019 183.43 184.11 179.91 182.04 10,825,641 -1.51(-0.82%)
Aug 21, 2019 185.00 185.90 183.14 183.55 8,405,677 -0.26(-0.14%)
Aug 20, 2019 185.45 186.00 182.39 183.81 10,085,208 -2.36(-1.27%)
Aug 19, 2019 186.01 187.50 184.85 186.17 9,695,727 +2.47(+1.34%)
Aug 16, 2019 183.75 185.10 182.36 183.70 12,844,800 +1.11(+0.61%)
Aug 15, 2019 180.95 183.20 180.03 182.59 13,054,925 +2.88(+1.60%)
Aug 14, 2019 185.80 185.99 179.31 179.71 18,892,188 -8.74(-4.64%)
Aug 13, 2019 185.52 191.38 185.37 188.45 13,651,001 +3.08(+1.66%)
Aug 12, 2019 186.85 187.59 184.46 185.37 10,933,902 -2.48(-1.32%)
Aug 09, 2019 190.00 190.98 187.12 187.85 11,058,800 -2.31(-1.21%)
Aug 08, 2019 186.62 190.34 184.05 190.16 14,821,862 +5.01(+2.71%)
Aug 07, 2019 183.60 186.37 181.22 185.15 15,825,927 +0.64(+0.35%)
Aug 06, 2019 183.69 185.79 183.09 184.51 18,028,817 +2.78(+1.53%)
Aug 05, 2019 184.69 185.67 179.34 181.73 23,038,158 -7.29(-3.86%)
Aug 02, 2019 191.10 192.62 188.07 189.02 15,296,900 -3.71(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.