Buy
Sell
Share Name Share Symbol Market Type
Facebook Inc NASDAQ:FB NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  0.00 0.0% 154.18 151.00 158.00 157.91 150.83 157.15 25,983,317 05:00:07

Facebook (FB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
03 Apr 2020154.10-4.09-2.59%150.83158.979425,677,290
02 Apr 2020158.19-1.61-1.01%155.92161.3520,077,666
01 Apr 2020159.80-6.60-3.97%158.035166.8019,232,015
31 Mar 2020166.400.990.6%164.20170.9323,098,051
30 Mar 2020165.418.315.29%155.01166.7522,308,693
27 Mar 2020157.10-6.05-3.71%154.75161.0023,899,247
26 Mar 2020163.155.983.81%153.12164.0025,852,658
25 Mar 2020157.1696-3.01-1.88%153.0782162.9734,140,081
24 Mar 2020160.1811.968.07%151.77161.3128,742,031
23 Mar 2020148.22-1.09-0.73%142.25152.3128,957,425
20 Mar 2020149.31-3.40-2.23%148.00162.5031,886,371
19 Mar 2020152.717.154.91%144.00159.9038,283,572
18 Mar 2020145.56-3.27-2.2%137.1006148.1835,945,871
17 Mar 2020148.833.022.07%140.00153.9233,847,923
16 Mar 2020145.81-24.47-14.37%143.10159.8838,603,692
13 Mar 2020170.2815.8110.23%154.47170.7932,949,933
12 Mar 2020154.47-15.86-9.31%154.34166.6042,079,002
11 Mar 2020170.33-7.87-4.42%167.66175.8820,280,237
10 Mar 2020178.208.454.98%169.50178.2923,851,844
09 Mar 2020169.75-11.34-6.26%165.2012174.949929,641,681
06 Mar 2020181.09-4.08-2.2%176.275183.7824,074,062
05 Mar 2020185.17-6.13-3.2%183.8901188.845218,893,451
Download more Facebook Inc Historical Data

Facebook Inc (FB) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week159.18170.93150.83160.7022,078,743-5.00-3.14%
1 Month169.60178.29137.1006157.6129,214,065-15.42-9.09%
3 Months219.5965224.20137.1006182.8321,697,315-65.42-29.79%
6 Months179.55224.20137.1006188.5616,883,726-25.37-14.13%
1 Year176.02224.20137.1006187.5015,979,603-21.84-12.41%
3 Years141.86224.20122.55171.8919,831,64012.328.68%
5 Years80.80224.2072.00143.2821,339,65273.3890.82%
ADVFN Advertorial
Your Recent History
NASDAQ
FB
Facebook
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200405 04:34:54