Facebook Inc historical prices

   Watch this stock

Historical chart

    183 
    160 
    138 
 Nov 25, 2016 Nov 22, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 22, 2017 181.30 181.73 180.44 180.87 10,376,329
Nov 21, 2017 179.15 181.89 178.99 181.86 14,503,990
Nov 20, 2017 178.87 179.50 178.10 178.74 10,052,391
Nov 17, 2017 179.30 179.98 178.90 179.00 13,017,980
Nov 16, 2017 178.76 179.83 178.50 179.59 15,607,582
Nov 15, 2017 176.66 178.57 176.40 177.95 10,253,667
Nov 14, 2017 178.13 178.97 177.18 178.07 9,585,868
Nov 13, 2017 177.50 179.04 177.30 178.77 9,523,447
Nov 10, 2017 178.35 179.10 177.96 178.46 11,070,189
Nov 9, 2017 178.31 179.40 177.09 179.30 12,610,335
Nov 8, 2017 179.79 180.35 179.11 179.56 10,494,149
Nov 7, 2017 180.50 180.75 178.96 180.25 12,928,182
Nov 6, 2017 178.56 180.45 178.31 180.17 13,312,741
Nov 3, 2017 179.29 179.86 176.71 178.92 17,822,131
Nov 2, 2017 180.63 181.94 177.34 178.92 35,529,893
Nov 1, 2017 182.36 182.90 180.57 182.66 40,918,341
Oct 31, 2017 180.57 180.80 178.94 180.06 20,174,231
Oct 30, 2017 179.26 180.69 177.61 179.87 24,353,160
Oct 27, 2017 174.15 178.21 173.90 177.88 30,285,281
Oct 26, 2017 171.38 172.28 170.39 170.63 11,833,141
Oct 25, 2017 171.90 172.25 168.89 170.60 15,868,197
Oct 24, 2017 172.30 173.24 171.50 171.80 12,267,913
Oct 23, 2017 175.20 175.34 171.25 171.27 13,852,658
Oct 20, 2017 175.50 175.88 174.63 174.98 12,602,238
Oct 19, 2017 174.93 176.03 172.63 174.56 14,048,350
Oct 18, 2017 176.65 176.74 175.75 176.03 12,752,351
Oct 17, 2017 174.71 176.13 174.36 176.11 15,990,079
Oct 16, 2017 174.49 175.00 174.06 174.52 11,498,752
Oct 13, 2017 173.45 174.65 173.20 173.74 13,658,307
Oct 12, 2017 172.61 173.85 172.29 172.55 10,351,044