Facebook (NQ: FB )

306.18 USD -1.64 (-0.53%)
Official Closing Price Updated: 7:44 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 308.17 308.95 304.61 306.18 13,055,872 -1.64(-0.53%)
Apr 15, 2021 306.34 310.14 304.10 307.82 14,553,385 +5.00(+1.65%)
Apr 14, 2021 307.30 308.03 301.95 302.82 17,414,178 -6.94(-2.24%)
Apr 13, 2021 312.21 314.43 309.32 309.76 14,027,291 -1.78(-0.57%)
Apr 12, 2021 311.05 312.15 307.93 311.54 10,877,792 -0.92(-0.29%)
Apr 09, 2021 311.40 314.74 310.33 312.46 15,988,500 -0.56(-0.18%)
Apr 08, 2021 314.85 315.88 310.05 313.02 20,873,409 -0.07(-0.02%)
Apr 07, 2021 306.34 314.25 305.50 313.09 22,840,435 +6.83(+2.23%)
Apr 06, 2021 308.84 311.35 305.25 306.26 17,321,519 -2.65(-0.86%)
Apr 05, 2021 300.89 310.77 300.68 308.91 28,215,157 +10.25(+3.43%)
Apr 01, 2021 298.40 302.40 296.60 298.66 17,615,900 +4.13(+1.40%)
Mar 31, 2021 289.99 296.50 288.61 294.53 19,490,950 +6.53(+2.27%)
Mar 30, 2021 289.83 292.47 286.70 288.00 17,470,043 -2.82(-0.97%)
Mar 29, 2021 285.77 293.18 284.70 290.82 21,706,568 +7.80(+2.76%)
Mar 26, 2021 278.30 284.50 277.77 283.02 17,629,100 +4.28(+1.54%)
Mar 25, 2021 280.98 288.06 277.75 278.74 24,483,826 -3.40(-1.21%)
Mar 24, 2021 291.00 291.72 281.16 282.14 18,663,283 -8.49(-2.92%)
Mar 23, 2021 293.15 298.00 289.81 290.63 22,993,714 -2.91(-0.99%)
Mar 22, 2021 290.45 299.70 286.75 293.54 28,242,967 +3.43(+1.18%)
Mar 19, 2021 281.22 292.80 281.20 290.11 38,930,500 +11.49(+4.12%)
Mar 18, 2021 279.87 285.19 278.28 278.62 18,742,761 -5.39(-1.90%)
Mar 17, 2021 275.70 286.23 275.41 284.01 21,301,322 +4.73(+1.69%)
Mar 16, 2021 276.08 282.14 274.80 279.28 22,424,170 +5.53(+2.02%)
Mar 15, 2021 269.08 275.96 268.50 273.75 16,850,997 +5.35(+1.99%)
Mar 12, 2021 269.14 269.74 264.02 268.40 20,600,100 -5.48(-2.00%)
Mar 11, 2021 268.11 277.90 267.82 273.88 21,817,275 +8.98(+3.39%)
Mar 10, 2021 268.64 268.97 262.87 264.90 14,197,601 -0.84(-0.32%)
Mar 09, 2021 261.17 268.53 259.81 265.74 22,018,450 +10.43(+4.09%)
Mar 08, 2021 265.55 265.58 255.05 255.31 18,370,795 -8.97(-3.39%)
Mar 05, 2021 260.67 265.45 255.61 264.28 26,820,000 +6.64(+2.58%)
Mar 04, 2021 256.47 266.49 253.50 257.64 31,571,741 +2.23(+0.87%)
Mar 03, 2021 260.29 260.99 255.10 255.41 15,473,724 -3.59(-1.39%)
Mar 02, 2021 265.78 266.71 258.65 259.00 15,153,096 -5.91(-2.23%)
Mar 01, 2021 260.82 266.65 257.90 264.91 22,116,441 +7.29(+2.83%)
Feb 26, 2021 256.47 265.55 256.47 257.62 26,619,500 +2.93(+1.15%)
Feb 25, 2021 262.30 266.94 254.04 254.69 19,001,115 -9.62(-3.64%)
Feb 24, 2021 262.33 266.38 258.39 264.31 15,700,795 -1.55(-0.58%)
Feb 23, 2021 259.50 267.46 254.96 265.86 21,904,552 +5.53(+2.12%)
Feb 22, 2021 257.95 263.07 257.53 260.33 17,382,420 -1.23(-0.47%)
Feb 19, 2021 269.86 270.27 260.15 261.56 25,622,500 -7.83(-2.91%)
Feb 18, 2021 269.57 271.95 266.03 269.39 15,221,731 -4.18(-1.53%)
Feb 17, 2021 271.24 273.97 269.58 273.57 12,750,314 -0.40(-0.15%)
Feb 16, 2021 270.80 276.60 270.05 273.97 15,387,184 +3.47(+1.28%)
Feb 12, 2021 270.52 271.18 268.34 270.50 9,097,500 +0.11(+0.04%)
Feb 11, 2021 271.89 273.58 268.49 270.39 12,801,120 -1.48(-0.54%)
Feb 10, 2021 272.45 273.80 267.72 271.87 14,652,191 +2.42(+0.90%)
Feb 09, 2021 266.44 273.39 265.75 269.45 14,594,530 +2.87(+1.08%)
Feb 08, 2021 268.75 269.86 265.00 266.58 13,737,725 -1.52(-0.57%)
Feb 05, 2021 266.80 269.17 265.67 268.10 12,454,300 +1.61(+0.60%)
Feb 04, 2021 267.01 268.16 264.00 266.49 16,039,144 -0.16(-0.06%)
Feb 03, 2021 265.62 269.20 263.84 266.65 14,147,219 -0.43(-0.16%)
Feb 02, 2021 264.00 268.85 263.27 267.08 17,269,123 +5.07(+1.94%)
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.