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
  +$0.64 +0.40% $159.42 $159.24 $159.28 $160.49 $157.95 $159.56 17,311,872 23:18:31

Facebook (FB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Oct 2018158.8+5.11+3.32%155.01159.4618,278,589
15 Oct 2018153.69-0.27-0.18%152.55155.5714,393,641
12 Oct 2018153.96-0.38-0.25%151.2998156.8899924,262,196
11 Oct 2018154.34+2.34+1.54%149.16154.8134,693,326
10 Oct 2018152-5.88-3.72%151.31157.6929,775,799
09 Oct 2018157.88+0.63+0.40%157.41999160.5918,205,266
08 Oct 2018157.25-0.12-0.08%154.38999158.3423,710,081
05 Oct 2018157.37-1.32-0.83%156.19999160.925,105,153
04 Oct 2018158.69-3.62-2.23%157.35161.4625,415,631
03 Oct 2018162.31+3.19+2.00%159.53163.6622,914,400
02 Oct 2018159.12-3.16-1.95%158.66999162.2834,738,958
01 Oct 2018162.28-2.20-1.34%161.26165.8826,023,146
28 Sep 2018164.47999-4.47-2.65%162.56168.7933,556,867
27 Sep 2018168.95+1.94+1.16%167.21171.7726,894,046
26 Sep 2018167.01+2.18+1.32%164.21169.324,051,993
25 Sep 2018164.83-0.54-0.33%161.15165.5927,146,824
24 Sep 2018165.37+2.44+1.50%160.88165.6999918,748,959
21 Sep 2018162.93-2.99-1.80%162.8167.2538,328,395
20 Sep 2018165.91999+2.89+1.77%164.47219166.4499918,584,949
19 Sep 2018163.03+2.73+1.70%159.47999163.4419,478,632
18 Sep 2018160.3-0.35-0.22%158.8656161.763922,171,904
17 Sep 2018160.65-1.66-1.02%159.77162.0620,784,326
Download more Facebook, Inc. Historical Data

Facebook, Inc. (FB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week156.82160.49149.16154.284614M35M24M2.61.66%
1 Month160.08171.77149.16160.510614M38M25M-0.66-0.41%
3 Months215.715219149.16170.483614M168M29M-56.295-26.10%
6 Months166.88219149.16177.983111M168M23M-7.46-4.47%
1 Year176.65219149.02175.66158M168M25M-17.23-9.75%
3 Years97.3721989.37143.666984k168M22M62.0563.73%
5 Years51.7521943.55102.193810k248M30M107.67208.06%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:41 V: D:20181017 22:34:47