Facebook (NQ: FB )

324.61 USD -17.27 (-5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 326.35 321.11 324.61 35,201,423 -17.27(-5.05%)
Oct 21, 2021 340.27 342.31 337.80 341.88 16,233,918 +1.10(+0.32%)
Oct 20, 2021 343.45 343.98 339.45 340.78 13,631,045 +0.79(+0.23%)
Oct 19, 2021 339.64 342.46 337.28 339.99 18,774,519 +4.65(+1.39%)
Oct 18, 2021 328.95 335.89 327.50 335.34 21,571,191 +10.58(+3.26%)
Oct 15, 2021 328.68 329.07 322.51 324.76 21,596,962 -3.73(-1.14%)
Oct 14, 2021 328.36 330.52 327.10 328.49 14,380,933 +3.95(+1.22%)
Oct 13, 2021 326.97 327.00 322.66 324.54 14,791,028 +0.77(+0.24%)
Oct 12, 2021 323.03 324.38 317.37 323.77 31,646,832 -1.68(-0.52%)
Oct 11, 2021 327.63 330.46 325.31 325.45 14,706,598 -4.60(-1.39%)
Oct 08, 2021 331.51 333.40 328.80 330.05 15,946,286 +0.83(+0.25%)
Oct 07, 2021 337.00 338.84 328.98 329.22 28,291,675 -4.42(-1.32%)
Oct 06, 2021 329.74 334.38 325.80 333.64 26,434,473 +0.68(+0.20%)
Oct 05, 2021 328.58 335.18 326.16 332.96 35,363,052 +6.65(+2.04%)
Oct 04, 2021 335.53 335.94 322.70 326.31 42,836,609 -16.70(-4.87%)
Oct 01, 2021 341.61 345.02 338.64 343.01 14,905,363 +3.62(+1.07%)
Sep 30, 2021 340.45 342.80 338.15 339.39 16,543,370 -0.22(-0.06%)
Sep 29, 2021 343.15 345.23 338.88 339.61 14,440,816 -1.04(-0.31%)
Sep 28, 2021 347.97 349.60 338.92 340.65 21,697,800 -12.93(-3.66%)
Sep 27, 2021 349.80 355.15 347.08 353.58 15,202,540 +0.62(+0.18%)
Sep 24, 2021 343.24 354.35 342.37 352.96 18,802,044 +7.00(+2.02%)
Sep 23, 2021 345.36 349.67 343.01 345.96 21,795,778 +2.75(+0.80%)
Sep 22, 2021 347.23 349.84 340.69 343.21 43,658,036 -14.27(-3.99%)
Sep 21, 2021 358.50 360.04 355.19 357.48 11,746,644 +1.78(+0.50%)
Sep 20, 2021 359.30 361.03 349.80 355.70 19,809,144 -9.02(-2.47%)
Sep 17, 2021 371.40 371.41 361.59 364.72 26,298,994 -8.34(-2.24%)
Sep 16, 2021 372.79 373.56 369.71 373.06 11,926,898 -0.86(-0.23%)
Sep 15, 2021 377.00 377.55 367.67 373.92 17,937,104 -2.61(-0.69%)
Sep 14, 2021 377.40 378.59 375.11 376.53 8,959,222 +0.02(+0.01%)
Sep 13, 2021 381.68 381.75 374.35 376.51 13,024,628 -2.35(-0.62%)
Sep 10, 2021 381.36 383.79 378.26 378.86 11,565,324 +0.86(+0.23%)
Sep 09, 2021 377.64 379.83 376.57 378.00 9,096,919 +0.43(+0.11%)
Sep 08, 2021 380.16 380.87 374.80 377.57 11,063,660 -4.61(-1.21%)
Sep 07, 2021 375.88 382.96 373.15 382.18 10,796,210 +5.92(+1.57%)
Sep 03, 2021 374.75 377.16 373.11 376.26 7,511,381 +0.98(+0.26%)
Sep 02, 2021 381.50 381.75 374.06 375.28 14,835,201 -6.77(-1.77%)
Sep 01, 2021 379.59 384.33 378.81 382.05 11,565,485 +2.67(+0.70%)
Aug 31, 2021 379.95 382.76 378.80 379.38 12,343,688 -1.28(-0.34%)
Aug 30, 2021 372.56 381.49 370.55 380.66 13,563,578 +8.03(+2.15%)
Aug 27, 2021 365.10 373.74 364.08 372.63 11,219,144 +8.25(+2.26%)
Aug 26, 2021 368.38 369.44 364.13 364.38 7,886,627 -4.01(-1.09%)
Aug 25, 2021 365.60 370.86 365.40 368.39 9,683,034 +2.88(+0.79%)
Aug 24, 2021 363.66 367.96 361.84 365.51 9,232,428 +2.16(+0.59%)
Aug 23, 2021 359.44 365.69 359.10 363.35 10,938,209 +3.99(+1.11%)
Aug 20, 2021 354.60 359.99 353.31 359.36 8,697,716 +4.24(+1.19%)
Aug 19, 2021 351.35 357.57 351.00 355.12 12,002,336 -0.33(-0.09%)
Aug 18, 2021 356.25 359.86 355.15 355.45 10,038,351 -2.91(-0.81%)
Aug 17, 2021 362.98 364.65 355.07 358.36 12,326,325 -8.21(-2.24%)
Aug 16, 2021 362.52 366.95 357.38 366.57 11,229,986 +3.39(+0.93%)
Aug 13, 2021 362.97 364.66 361.48 363.18 7,782,145 +0.60(+0.17%)
Aug 12, 2021 358.45 363.00 357.11 362.58 7,176,832 +2.62(+0.73%)
Aug 11, 2021 362.10 362.36 357.81 359.96 8,398,760 -1.17(-0.32%)
Aug 10, 2021 361.83 364.10 359.04 361.13 7,468,396 -0.48(-0.13%)
Aug 09, 2021 363.76 365.77 360.75 361.61 7,790,909 -1.88(-0.52%)
Aug 06, 2021 361.40 365.15 361.39 363.49 9,000,384 +0.52(+0.14%)
Aug 05, 2021 359.64 363.90 356.90 362.97 10,243,293 +4.05(+1.13%)
Aug 04, 2021 352.42 360.47 351.51 358.92 14,176,235 +7.68(+2.19%)
Aug 03, 2021 352.73 353.77 347.70 351.24 12,401,949 -0.71(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.