Facebook Inc historical prices

   Watch this stock

Historical chart

    176 
    156 
    135 
 Oct 24, 2016 Oct 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2017 175.50 175.88 174.63 174.98 12,152,159
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
Oct 11, 2017 171.95 172.78 171.40 172.74 11,283,663
Oct 10, 2017 173.00 173.20 170.80 171.59 11,341,081
Oct 9, 2017 172.70 174.88 172.00 172.50 14,570,413
Oct 6, 2017 170.25 172.37 169.75 172.23 13,124,473
Oct 5, 2017 169.18 171.31 168.60 171.24 14,580,628
Oct 4, 2017 169.83 170.67 168.29 168.42 12,127,887
Oct 3, 2017 169.30 170.73 169.20 169.96 8,190,273
Oct 2, 2017 171.39 171.87 168.75 169.47 13,392,280
Sep 29, 2017 168.83 171.66 168.81 170.87 15,340,366
Sep 28, 2017 167.94 169.07 167.16 168.73 12,178,747
Sep 27, 2017 165.90 168.34 165.57 167.68 19,048,608
Sep 26, 2017 164.50 165.50 162.78 164.21 23,363,335
Sep 25, 2017 169.24 169.30 161.56 162.87 41,251,583
Sep 22, 2017 170.21 171.73 169.22 170.54 12,097,138
Sep 21, 2017 171.69 172.27 170.01 171.11 11,161,412
Sep 20, 2017 172.50 173.05 170.70 172.17 12,264,125
Sep 19, 2017 170.62 172.56 170.36 172.52 13,168,595
Sep 18, 2017 171.99 172.07 169.34 170.01 12,954,013
Sep 15, 2017 170.88 172.34 170.26 171.64 15,660,539
Sep 14, 2017 172.26 172.28 170.50 170.96 15,615,654
Sep 13, 2017 173.01 173.17 172.06 173.05 9,119,295
Sep 12, 2017 173.76 174.00 171.75 172.96 11,186,328
Sep 11, 2017 172.40 173.89 172.20 173.51 12,372,040