FB

Facebook Historical Data - FB

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
VAT not included
Stock Name Stock Symbol Market Stock Type
Facebook Inc FB NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
5.00 1.65% 307.82 09:59:11
Open Price Low Price High Price Close Price Previous Close
306.34 304.10 310.14 307.82 302.82
more quote information »

FB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week314.86315.8399301.95309.8815,819,455-7.04-2.24%
1 Month279.87315.8399277.75296.3620,651,39027.959.99%
3 Months269.39315.8399253.50276.9720,013,72038.4314.27%
6 Months267.60315.8399244.61274.3319,329,40540.2215.03%
1 Year175.1865315.8399168.3408255.8221,748,319132.6375.71%
3 Years165.7249315.8399122.55203.7720,214,066142.1085.74%
5 Years110.79315.8399106.31181.3920,108,625197.03177.84%

FB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
16 Apr 2021 307.82 5.00 1.65% 306.34 310.14 304.10 14,548,808
15 Apr 2021 302.82 -6.94 -2.24% 307.30 308.03 301.95 17,405,782
14 Apr 2021 309.76 -1.78 -0.57% 312.21 314.4212 309.32 13,990,678
13 Apr 2021 311.54 -0.92 -0.29% 311.23 312.15 307.93 10,871,499
10 Apr 2021 312.46 -0.56 -0.18% 311.40 314.7184 310.33 15,978,740
09 Apr 2021 313.02 -0.07 -0.02% 314.86 315.8399 310.11 20,850,574
08 Apr 2021 313.09 6.83 2.23% 306.34 314.25 305.50 22,816,966
07 Apr 2021 306.26 -2.65 -0.86% 308.52 311.35 305.25 17,417,765
06 Apr 2021 308.91 10.25 3.43% 300.89 310.76 300.718 28,183,462
02 Apr 2021 298.66 4.13 1.4% 298.40 302.40 296.61 17,583,569
01 Apr 2021 294.53 6.53 2.27% 289.99 296.4733 288.6599 19,480,622
31 Mar 2021 288.00 -2.82 -0.97% 289.83 292.47 286.70 17,453,817
30 Mar 2021 290.82 7.80 2.76% 285.77 293.18 284.70 21,676,194
27 Mar 2021 283.02 4.28 1.54% 278.3018 284.4792 277.871 17,614,796
26 Mar 2021 278.74 -3.40 -1.21% 281.00 288.06 277.75 24,458,155
25 Mar 2021 282.14 -8.49 -2.92% 291.00 291.72 281.16 18,637,482
24 Mar 2021 290.63 -2.91 -0.99% 293.15 298.00 289.81 22,983,377
23 Mar 2021 293.54 3.43 1.18% 290.45 299.705 286.82 27,483,601
20 Mar 2021 290.11 11.49 4.12% 281.22 292.80 281.56 38,770,059
19 Mar 2021 278.62 -5.39 -1.9% 279.87 285.1683 278.28 18,719,278
18 Mar 2021 284.01 4.73 1.69% 275.90 286.23 275.6258 21,282,004
17 Mar 2021 279.28 5.53 2.02% 276.13 282.14 274.80 22,373,248
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:20210416 01:57:59