Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Mar 2021	260.82	266.65	257.90	264.91	264.91	22,117,000
26 Feb 2021	256.47	265.55	256.47	257.62	257.62	26,593,900
25 Feb 2021	262.30	266.94	254.04	254.69	254.69	19,053,100
24 Feb 2021	262.33	266.38	258.39	264.31	264.31	15,736,100
23 Feb 2021	259.50	267.46	254.96	265.86	265.86	21,924,600
22 Feb 2021	257.95	263.07	257.53	260.33	260.33	17,434,900
19 Feb 2021	269.86	270.27	260.15	261.56	261.56	25,622,600
18 Feb 2021	269.57	271.95	266.03	269.39	269.39	15,249,100
17 Feb 2021	271.24	273.97	269.58	273.57	273.57	12,763,200
16 Feb 2021	270.80	276.60	270.05	273.97	273.97	15,417,200
12 Feb 2021	270.52	271.18	268.34	270.50	270.50	9,069,100
11 Feb 2021	271.89	273.58	268.49	270.39	270.39	12,801,300
10 Feb 2021	272.45	273.80	267.72	271.87	271.87	14,687,200
09 Feb 2021	266.44	273.39	265.75	269.45	269.45	14,613,400
08 Feb 2021	268.75	269.86	265.00	266.58	266.58	13,755,200
05 Feb 2021	266.80	269.17	265.67	268.10	268.10	12,441,700
04 Feb 2021	267.01	268.16	264.00	266.49	266.49	16,060,000
03 Feb 2021	265.62	269.20	263.84	266.65	266.65	14,223,400
02 Feb 2021	264.00	268.85	263.27	267.08	267.08	17,320,800
01 Feb 2021	259.52	264.17	254.91	262.01	262.01	22,914,300
29 Jan 2021	265.30	266.56	254.85	258.33	258.33	30,389,500
28 Jan 2021	277.18	286.79	264.70	265.00	265.00	37,758,800
27 Jan 2021	282.53	283.45	268.12	272.14	272.14	35,346,200
26 Jan 2021	278.14	285.39	277.81	282.05	282.05	19,373,600
25 Jan 2021	278.14	280.10	271.51	278.01	278.01	19,087,000
22 Jan 2021	272.01	278.47	272.00	274.50	274.50	21,954,000
21 Jan 2021	269.26	273.60	267.49	272.87	272.87	20,838,700
20 Jan 2021	268.93	270.32	263.60	267.48	267.48	25,199,900
19 Jan 2021	256.90	262.20	252.72	261.10	261.10	28,028,500
15 Jan 2021	247.90	253.86	247.16	251.36	251.36	24,942,900
14 Jan 2021	253.40	255.03	244.61	245.64	245.64	29,739,400
13 Jan 2021	251.55	253.95	249.20	251.64	251.64	19,528,900
12 Jan 2021	256.63	259.72	250.30	251.09	251.09	26,449,900
11 Jan 2021	260.48	263.47	255.90	256.84	256.84	30,412,300
08 Jan 2021	268.31	268.95	263.18	267.57	267.57	18,528,300
07 Jan 2021	265.90	271.61	264.78	268.74	268.74	15,789,800
06 Jan 2021	262.00	267.75	260.01	263.31	263.31	24,354,100
05 Jan 2021	268.29	272.40	268.21	270.97	270.97	9,871,600
04 Jan 2021	274.78	275.00	265.20	268.94	268.94	15,106,100
31 Dec 2020	272.00	277.09	269.81	273.16	273.16	12,900,400
30 Dec 2020	277.95	278.08	271.71	271.87	271.87	11,803,800
29 Dec 2020	276.95	280.51	276.28	276.78	276.78	16,383,000
28 Dec 2020	268.74	277.30	265.66	277.00	277.00	23,299,700
24 Dec 2020	268.88	270.40	266.20	267.40	267.40	6,702,000
23 Dec 2020	266.89	272.17	266.23	268.11	268.11	14,329,000
22 Dec 2020	271.50	271.50	264.63	267.09	267.09	17,312,900
21 Dec 2020	272.98	274.67	267.79	272.79	272.79	16,553,700
18 Dec 2020	275.77	278.00	271.14	276.40	276.40	26,693,200
17 Dec 2020	277.07	280.44	273.61	274.48	274.48	16,377,800
16 Dec 2020	274.76	277.86	272.51	275.67	275.67	15,885,000
15 Dec 2020	274.83	276.08	267.47	275.55	275.55	23,979,500
14 Dec 2020	273.37	277.22	271.56	274.19	274.19	16,376,900
11 Dec 2020	274.53	276.48	270.25	273.55	273.55	14,391,400
10 Dec 2020	275.54	278.73	271.86	277.12	277.12	20,065,100
09 Dec 2020	283.66	287.63	271.75	277.92	277.92	25,189,700
08 Dec 2020	286.01	286.43	281.55	283.40	283.40	10,747,700
07 Dec 2020	279.19	288.49	278.20	285.58	285.58	13,007,700
04 Dec 2020	280.30	283.46	279.30	279.70	279.70	10,880,300
03 Dec 2020	286.25	286.65	281.07	281.85	281.85	12,921,700
02 Dec 2020	285.36	291.78	280.83	287.52	287.52	17,361,600
01 Dec 2020	279.16	289.30	278.96	286.55	286.55	20,777,900
30 Nov 2020	276.03	277.70	271.01	276.97	276.97	16,693,300
27 Nov 2020	277.39	279.13	274.82	277.81	277.81	7,808,400
25 Nov 2020	278.14	280.18	272.65	275.59	275.59	12,467,000
24 Nov 2020	268.49	277.82	267.87	276.92	276.92	16,930,400
23 Nov 2020	270.89	270.95	264.53	268.43	268.43	20,990,800
20 Nov 2020	272.56	273.00	269.41	269.70	269.70	18,114,700
19 Nov 2020	271.02	273.47	269.19	272.94	272.94	12,963,700
18 Nov 2020	274.52	277.39	271.84	271.97	271.97	12,152,900
17 Nov 2020	277.68	277.68	273.29	275.00	275.00	15,040,300
16 Nov 2020	275.05	279.41	274.63	278.96	278.96	12,970,400
13 Nov 2020	277.72	277.76	273.10	276.95	276.95	10,391,200
12 Nov 2020	277.18	279.75	274.43	275.08	275.08	12,899,500
11 Nov 2020	273.47	278.40	272.48	276.48	276.48	14,957,000
10 Nov 2020	273.10	274.00	264.00	272.43	272.43	29,067,700
09 Nov 2020	289.87	292.58	278.53	278.77	278.77	25,117,700
06 Nov 2020	293.95	294.60	288.06	293.41	293.41	13,891,000
05 Nov 2020	291.90	297.38	288.95	294.68	294.68	23,823,600
04 Nov 2020	281.00	288.94	278.62	287.38	287.38	35,364,400
03 Nov 2020	263.16	270.05	260.88	265.30	265.30	17,961,900
02 Nov 2020	264.60	270.47	257.34	261.36	261.36	27,165,700
30 Oct 2020	274.50	276.70	259.10	263.11	263.11	47,247,800
29 Oct 2020	276.55	283.60	273.78	280.83	280.83	32,368,100
28 Oct 2020	278.79	278.79	267.26	267.67	267.67	23,121,800
27 Oct 2020	278.76	284.51	276.31	283.29	283.29	16,287,200
26 Oct 2020	283.16	285.23	274.26	277.11	277.11	21,322,900
23 Oct 2020	278.80	285.24	276.82	284.79	284.79	17,535,200
22 Oct 2020	279.87	282.45	275.04	278.12	278.12	16,720,000
21 Oct 2020	279.56	283.05	276.37	278.73	278.73	28,998,600
20 Oct 2020	263.06	269.70	262.88	267.56	267.56	18,763,200
19 Oct 2020	265.53	268.55	259.88	261.40	261.40	13,587,000
16 Oct 2020	267.38	271.37	265.30	265.93	265.93	16,622,700
15 Oct 2020	267.60	269.04	263.67	266.72	266.72	15,416,100
14 Oct 2020	277.62	278.75	271.50	271.82	271.82	15,577,800
13 Oct 2020	277.58	279.10	273.39	276.14	276.14	18,063,300
12 Oct 2020	270.20	280.18	267.87	275.75	275.75	31,019,300
09 Oct 2020	264.52	264.75	262.17	264.45	264.45	14,107,800
08 Oct 2020	259.75	264.62	259.15	263.76	263.76	16,312,800
07 Oct 2020	259.21	260.18	254.82	258.12	258.12	23,133,400
06 Oct 2020	261.78	265.69	258.24	258.66	258.66	18,696,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,009.90-32.80(-0.47%)

AUD/USD0.7800+0.0023(+0.30%)

ASX 2006,762.30-27.30(-0.40%)

Get the news straight to your inbox every day.

Facebook, Inc. (FB)

ALL ORDS
7,009.90
-32.80(-0.47%)

AUD/USD
0.7800
+0.0023(+0.30%)

ASX 200
6,762.30
-27.30(-0.40%)