FinancialContent is the trusted provider of stock market information to the media industry.
Facebook (NQ: FB)
209.94 USD  +1.85 (+0.89%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 20, 2018 208.85 211.50 208.50 209.94 16,235,204 +1.85(+0.89%)
Jul 19, 2018 208.77 209.98 207.76 208.09 11,344,040 -1.27(-0.61%)
Jul 18, 2018 209.82 210.99 208.44 209.36 15,332,303 -0.63(-0.30%)
Jul 17, 2018 204.90 210.46 204.84 209.99 15,343,813 +2.76(+1.33%)
Jul 16, 2018 208.72 206.84 207.23 11,063,274 -0.09(-0.04%)
Jul 13, 2018 207.81 208.43 206.45 207.32 11,503,401 +0.40(+0.19%)
Jul 12, 2018 203.43 207.05 203.24 206.92 15,448,708 +4.38(+2.16%)
Jul 11, 2018 202.22 204.50 201.75 202.54 12,923,104 -1.00(-0.49%)
Jul 10, 2018 204.50 204.91 202.26 203.54 13,153,186 -1.20(-0.59%)
Jul 09, 2018 204.93 205.80 202.12 204.74 18,141,337 +1.51(+0.74%)
Jul 06, 2018 198.45 203.64 197.70 203.23 19,740,131 +4.78(+2.41%)
Jul 05, 2018 194.74 198.65 194.03 198.45 19,643,640 +5.72(+2.97%)
Jul 03, 2018 192.73 192.73 192.73 0 -4.63(-2.35%)
Jul 02, 2018 193.37 197.45 192.31 197.36 13,942,090 +3.04(+1.56%)
Jun 29, 2018 197.32 197.60 193.97 194.32 15,811,602 -1.91(-0.97%)
Jun 28, 2018 195.18 197.34 193.40 196.23 18,163,069 +0.39(+0.20%)
Jun 27, 2018 199.18 200.75 195.80 195.84 18,717,821 -3.16(-1.59%)
Jun 26, 2018 197.60 199.10 196.23 199.00 17,891,620 +2.65(+1.35%)
Jun 25, 2018 200.00 200.00 193.11 196.35 25,268,339 -5.39(-2.67%)
Jun 22, 2018 201.16 202.24 199.40 201.74 17,420,188 +0.24(+0.12%)
Jun 21, 2018 202.76 203.39 200.09 201.50 19,042,343 -0.50(-0.25%)
Jun 20, 2018 199.10 203.55 198.80 202.00 28,217,558 +4.51(+2.28%)
Jun 19, 2018 196.24 197.96 193.79 197.49 19,985,956 -0.82(-0.41%)
Jun 18, 2018 194.80 199.58 194.13 198.31 16,798,790 +2.46(+1.26%)
Jun 15, 2018 197.07 196.81 195.85 21,860,931 -0.96(-0.49%)
Jun 14, 2018 193.10 197.28 192.91 196.81 19,118,783 +4.40(+2.29%)
Jun 13, 2018 192.74 194.50 191.91 192.41 15,852,041 +0.01(+0.01%)
Jun 12, 2018 192.17 193.28 191.56 192.40 11,549,029 +0.86(+0.45%)
Jun 11, 2018 188.81 192.60 188.80 191.54 12,922,624 +2.44(+1.29%)
Jun 08, 2018 187.53 189.48 186.43 189.10 12,677,092 +0.92(+0.49%)
Jun 07, 2018 190.75 190.97 186.77 188.18 21,495,523 -3.16(-1.65%)
Jun 06, 2018 191.03 192.53 189.11 191.34 22,553,528 -1.60(-0.83%)
Jun 05, 2018 194.30 195.00 192.62 192.94 15,507,351 -0.34(-0.18%)
Jun 04, 2018 191.84 193.98 191.47 193.28 18,935,608 -0.71(-0.37%)
Jun 01, 2018 193.07 194.55 192.07 193.99 17,307,245 +2.21(+1.15%)
May 31, 2018 187.87 192.72 187.48 191.78 30,773,725 +4.11(+2.19%)
May 30, 2018 186.54 188.00 185.25 187.67 13,734,189 +1.93(+1.04%)
May 29, 2018 184.34 186.81 183.71 185.74 16,396,576 +0.82(+0.44%)
May 25, 2018 184.92 184.92 184.92 0 -1.01(-0.54%)
May 24, 2018 185.88 186.80 185.03 185.93 12,352,634 -0.97(-0.52%)
May 23, 2018 182.50 186.91 182.20 186.90 16,627,073 +3.10(+1.69%)
May 22, 2018 184.93 185.42 183.43 183.80 12,303,879 -0.69(-0.37%)
May 21, 2018 183.77 185.30 183.13 184.49 13,531,829 +1.81(+0.99%)
May 18, 2018 183.49 184.19 182.61 182.68 13,130,451 -1.08(-0.59%)
May 17, 2018 182.68 184.06 182.22 183.76 14,838,869 +0.56(+0.31%)
May 16, 2018 183.70 184.32 182.66 183.20 16,974,033 -1.12(-0.61%)
May 15, 2018 184.88 185.29 183.20 184.32 15,423,001 -2.32(-1.24%)
May 14, 2018 187.71 187.86 186.20 186.64 15,639,756 -0.35(-0.19%)
May 11, 2018 184.85 188.32 184.18 186.99 21,207,848 +1.46(+0.79%)
May 10, 2018 183.15 186.13 182.50 185.53 21,061,512 +2.87(+1.57%)
May 09, 2018 179.67 183.01 178.78 182.66 23,278,234 +3.74(+2.09%)
May 08, 2018 178.25 179.04 177.11 178.92 15,571,363 +0.95(+0.53%)
May 07, 2018 177.35 179.50 177.17 177.97 18,713,506 +1.36(+0.77%)
May 04, 2018 173.08 176.98 173.06 176.61 17,677,844 +2.59(+1.49%)
May 03, 2018 175.13 176.12 172.12 174.02 24,019,794 -2.05(-1.16%)
May 02, 2018 174.25 178.06 174.20 176.07 30,405,796 +2.21(+1.27%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More