Facebook (NY:FB)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2026	42.41	42.41	42.41	42.41	187	+0.03(+0.06%)
Mar 23, 2026	42.33	42.38	42.33	42.38	156	+0.17(+0.39%)
Mar 20, 2026	42.31	42.31	42.21	42.22	254	-0.12(-0.29%)
Mar 19, 2026	42.11	42.36	42.11	42.34	579	+0.05(+0.12%)
Mar 18, 2026	42.38	42.38	42.27	42.29	605	+0.01(+0.03%)
Mar 17, 2026	42.51	42.51	42.28	42.28	509	-0.08(-0.19%)
Mar 16, 2026	42.50	42.50	42.36	42.36	671	+0.08(+0.19%)
Mar 13, 2026	42.28	42.28	42.28	42.28	100	-0.01(-0.03%)
Mar 12, 2026	42.32	42.32	42.29	42.29	222	-0.07(-0.17%)
Mar 11, 2026	42.27	42.36	42.27	42.36	157	+0.02(+0.05%)
Mar 10, 2026	42.34	42.34	42.34	42.34	105	-0.14(-0.34%)
Mar 09, 2026	42.24	42.48	42.24	42.48	226	+0.06(+0.15%)
Mar 06, 2026	42.42	42.42	42.42	42.42	100	-0.15(-0.36%)
Mar 05, 2026	42.48	42.57	42.48	42.57	274	-0.03(-0.07%)
Mar 04, 2026	42.60	42.60	42.60	42.60	164	+0.09(+0.20%)
Mar 03, 2026	41.92	42.52	41.90	42.52	3,092	-0.05(-0.13%)
Mar 02, 2026	42.60	42.60	42.57	42.57	161	-0.04(-0.10%)
Feb 27, 2026	42.67	42.67	42.61	42.61	261	-0.03(-0.06%)
Feb 26, 2026	42.64	42.64	42.64	42.64	128	-0.04(-0.09%)
Feb 25, 2026	42.52	42.68	42.52	42.68	214	+0.19(+0.45%)
Feb 24, 2026	42.43	42.49	42.43	42.49	150	+0.12(+0.29%)
Feb 23, 2026	42.36	42.37	42.36	42.37	774	-0.04(-0.10%)
Feb 20, 2026	42.23	42.41	42.23	42.41	385	+0.10(+0.23%)
Feb 19, 2026	42.28	42.31	42.28	42.31	262	-0.05(-0.11%)
Feb 18, 2026	42.36	42.36	42.36	42.36	43	-0.00(-0.00%)
Feb 17, 2026	42.36	42.36	42.36	42.36	85	+0.03(+0.07%)
Feb 13, 2026	42.33	42.33	42.33	42.33	201	+0.05(+0.11%)
Feb 12, 2026	42.28	42.28	42.28	42.28	288	-0.21(-0.49%)
Feb 11, 2026	42.48	42.49	42.48	42.49	418	-0.05(-0.12%)
Feb 10, 2026	42.54	42.54	42.54	42.54	158	-0.00(-0.00%)
Feb 09, 2026	42.54	42.54	42.54	42.54	59	+0.12(+0.29%)
Feb 06, 2026	42.42	42.42	42.42	42.42	172	+0.35(+0.84%)
Feb 05, 2026	42.07	42.07	42.07	42.07	99	-0.09(-0.20%)
Feb 04, 2026	42.12	42.23	42.12	42.15	2,668	-0.10(-0.25%)
Feb 03, 2026	42.20	42.26	42.15	42.26	2,573	-0.00(-0.01%)
Feb 02, 2026	42.26	42.26	42.26	42.26	77	+0.01(+0.02%)
Jan 30, 2026	42.26	42.26	42.26	42.26	328	-0.07(-0.18%)
Jan 29, 2026	42.33	42.33	42.33	42.33	127	-0.05(-0.13%)
Jan 28, 2026	42.38	42.38	42.38	42.38	127	+0.00(+0.01%)
Jan 27, 2026	42.45	42.45	42.38	42.38	300	+0.00(+0.01%)
Jan 26, 2026	42.47	42.47	42.38	42.38	679	+0.05(+0.12%)
Jan 23, 2026	42.32	42.32	42.32	42.32	117	+0.03(+0.07%)
Jan 22, 2026	42.38	42.38	42.21	42.30	3,105	+0.07(+0.15%)
Jan 21, 2026	42.23	42.23	42.23	42.23	924	+0.20(+0.47%)
Jan 20, 2026	42.33	42.35	42.03	42.03	676	-0.47(-1.12%)
Jan 16, 2026	42.47	42.51	42.47	42.51	258	-0.00(-0.00%)
Jan 15, 2026	42.58	42.69	42.51	42.51	2,520	-0.02(-0.05%)
Jan 14, 2026	42.47	42.53	42.47	42.53	306	-0.05(-0.13%)
Jan 13, 2026	42.63	42.63	42.58	42.58	130	-0.02(-0.05%)
Jan 12, 2026	42.49	42.65	42.49	42.60	689	-0.02(-0.04%)
Jan 09, 2026	42.68	42.68	42.62	42.62	265	+0.18(+0.42%)
Jan 08, 2026	42.39	42.44	42.39	42.44	161	+0.04(+0.09%)
Jan 07, 2026	42.44	42.44	42.40	42.40	238	-0.05(-0.11%)
Jan 06, 2026	42.44	42.45	42.41	42.45	5,334	+0.11(+0.26%)
Jan 05, 2026	42.34	42.34	42.34	42.34	87	+0.09(+0.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.