Australia markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
264.91+7.29 (+2.83%)
At close: 4:00PM EST

264.22 -0.69 (-0.26%)
Pre-market: 7:20AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2021260.82266.65257.90264.91264.9122,117,000
26 Feb 2021256.47265.55256.47257.62257.6226,593,900
25 Feb 2021262.30266.94254.04254.69254.6919,053,100
24 Feb 2021262.33266.38258.39264.31264.3115,736,100
23 Feb 2021259.50267.46254.96265.86265.8621,924,600
22 Feb 2021257.95263.07257.53260.33260.3317,434,900
19 Feb 2021269.86270.27260.15261.56261.5625,622,600
18 Feb 2021269.57271.95266.03269.39269.3915,249,100
17 Feb 2021271.24273.97269.58273.57273.5712,763,200
16 Feb 2021270.80276.60270.05273.97273.9715,417,200
12 Feb 2021270.52271.18268.34270.50270.509,069,100
11 Feb 2021271.89273.58268.49270.39270.3912,801,300
10 Feb 2021272.45273.80267.72271.87271.8714,687,200
09 Feb 2021266.44273.39265.75269.45269.4514,613,400
08 Feb 2021268.75269.86265.00266.58266.5813,755,200
05 Feb 2021266.80269.17265.67268.10268.1012,441,700
04 Feb 2021267.01268.16264.00266.49266.4916,060,000
03 Feb 2021265.62269.20263.84266.65266.6514,223,400
02 Feb 2021264.00268.85263.27267.08267.0817,320,800
01 Feb 2021259.52264.17254.91262.01262.0122,914,300
29 Jan 2021265.30266.56254.85258.33258.3330,389,500
28 Jan 2021277.18286.79264.70265.00265.0037,758,800
27 Jan 2021282.53283.45268.12272.14272.1435,346,200
26 Jan 2021278.14285.39277.81282.05282.0519,373,600
25 Jan 2021278.14280.10271.51278.01278.0119,087,000
22 Jan 2021272.01278.47272.00274.50274.5021,954,000
21 Jan 2021269.26273.60267.49272.87272.8720,838,700
20 Jan 2021268.93270.32263.60267.48267.4825,199,900
19 Jan 2021256.90262.20252.72261.10261.1028,028,500
15 Jan 2021247.90253.86247.16251.36251.3624,942,900
14 Jan 2021253.40255.03244.61245.64245.6429,739,400
13 Jan 2021251.55253.95249.20251.64251.6419,528,900
12 Jan 2021256.63259.72250.30251.09251.0926,449,900
11 Jan 2021260.48263.47255.90256.84256.8430,412,300
08 Jan 2021268.31268.95263.18267.57267.5718,528,300
07 Jan 2021265.90271.61264.78268.74268.7415,789,800
06 Jan 2021262.00267.75260.01263.31263.3124,354,100
05 Jan 2021268.29272.40268.21270.97270.979,871,600
04 Jan 2021274.78275.00265.20268.94268.9415,106,100
31 Dec 2020272.00277.09269.81273.16273.1612,900,400
30 Dec 2020277.95278.08271.71271.87271.8711,803,800
29 Dec 2020276.95280.51276.28276.78276.7816,383,000
28 Dec 2020268.74277.30265.66277.00277.0023,299,700
24 Dec 2020268.88270.40266.20267.40267.406,702,000
23 Dec 2020266.89272.17266.23268.11268.1114,329,000
22 Dec 2020271.50271.50264.63267.09267.0917,312,900
21 Dec 2020272.98274.67267.79272.79272.7916,553,700
18 Dec 2020275.77278.00271.14276.40276.4026,693,200
17 Dec 2020277.07280.44273.61274.48274.4816,377,800
16 Dec 2020274.76277.86272.51275.67275.6715,885,000
15 Dec 2020274.83276.08267.47275.55275.5523,979,500
14 Dec 2020273.37277.22271.56274.19274.1916,376,900
11 Dec 2020274.53276.48270.25273.55273.5514,391,400
10 Dec 2020275.54278.73271.86277.12277.1220,065,100
09 Dec 2020283.66287.63271.75277.92277.9225,189,700
08 Dec 2020286.01286.43281.55283.40283.4010,747,700
07 Dec 2020279.19288.49278.20285.58285.5813,007,700
04 Dec 2020280.30283.46279.30279.70279.7010,880,300
03 Dec 2020286.25286.65281.07281.85281.8512,921,700
02 Dec 2020285.36291.78280.83287.52287.5217,361,600
01 Dec 2020279.16289.30278.96286.55286.5520,777,900
30 Nov 2020276.03277.70271.01276.97276.9716,693,300
27 Nov 2020277.39279.13274.82277.81277.817,808,400
25 Nov 2020278.14280.18272.65275.59275.5912,467,000
24 Nov 2020268.49277.82267.87276.92276.9216,930,400
23 Nov 2020270.89270.95264.53268.43268.4320,990,800
20 Nov 2020272.56273.00269.41269.70269.7018,114,700
19 Nov 2020271.02273.47269.19272.94272.9412,963,700
18 Nov 2020274.52277.39271.84271.97271.9712,152,900
17 Nov 2020277.68277.68273.29275.00275.0015,040,300
16 Nov 2020275.05279.41274.63278.96278.9612,970,400
13 Nov 2020277.72277.76273.10276.95276.9510,391,200
12 Nov 2020277.18279.75274.43275.08275.0812,899,500
11 Nov 2020273.47278.40272.48276.48276.4814,957,000
10 Nov 2020273.10274.00264.00272.43272.4329,067,700
09 Nov 2020289.87292.58278.53278.77278.7725,117,700
06 Nov 2020293.95294.60288.06293.41293.4113,891,000
05 Nov 2020291.90297.38288.95294.68294.6823,823,600
04 Nov 2020281.00288.94278.62287.38287.3835,364,400
03 Nov 2020263.16270.05260.88265.30265.3017,961,900
02 Nov 2020264.60270.47257.34261.36261.3627,165,700
30 Oct 2020274.50276.70259.10263.11263.1147,247,800
29 Oct 2020276.55283.60273.78280.83280.8332,368,100
28 Oct 2020278.79278.79267.26267.67267.6723,121,800
27 Oct 2020278.76284.51276.31283.29283.2916,287,200
26 Oct 2020283.16285.23274.26277.11277.1121,322,900
23 Oct 2020278.80285.24276.82284.79284.7917,535,200
22 Oct 2020279.87282.45275.04278.12278.1216,720,000
21 Oct 2020279.56283.05276.37278.73278.7328,998,600
20 Oct 2020263.06269.70262.88267.56267.5618,763,200
19 Oct 2020265.53268.55259.88261.40261.4013,587,000
16 Oct 2020267.38271.37265.30265.93265.9316,622,700
15 Oct 2020267.60269.04263.67266.72266.7215,416,100
14 Oct 2020277.62278.75271.50271.82271.8215,577,800
13 Oct 2020277.58279.10273.39276.14276.1418,063,300
12 Oct 2020270.20280.18267.87275.75275.7531,019,300
09 Oct 2020264.52264.75262.17264.45264.4514,107,800
08 Oct 2020259.75264.62259.15263.76263.7616,312,800
07 Oct 2020259.21260.18254.82258.12258.1223,133,400
06 Oct 2020261.78265.69258.24258.66258.6618,696,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...