FB

Facebook

$181.06 0.19 (0.11%)
19:59 EDT FB Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       29.98
Market Cap:       434.29B
EPS:       6.04
Volume:       8.81M
Day's Range:       180.83 - 183.63
52wk Range:       123.02 - 218.62
Previous Close:       181.06
Historical Data for FB
Date Open High Low Volume Close Change %
05/24/19 182.33 183.63 180.83 8,807,700 181.06 0.19   0.11%
05/23/19 182.42 183.90 179.67 12,767,864 180.87 -4.45   -2.40%
05/22/19 184.73 186.74 183.61 9,207,856 185.32 0.50   0.27%
05/21/19 184.57 185.70 183.88 7,500,202 184.82 1.32   0.72%
05/20/19 181.88 184.23 181.37 10,347,673 183.50 -1.80   -0.97%
05/17/19 184.84 187.58 184.28 10,485,300 185.30 -1.69   -0.90%
05/16/19 185.05 188.57 185.05 12,950,545 186.99 0.72   0.39%
05/15/19 180.42 187.28 180.02 16,745,486 186.27 5.54   3.07%
05/14/19 182.52 183.49 178.10 17,599,358 180.73 -0.81   -0.45%
05/13/19 183.50 185.43 180.84 16,793,858 181.54 -6.80   -3.61%
05/10/19 188.25 190.00 184.59 12,578,500 188.34 -0.31   -0.16%
05/09/19 187.20 189.77 186.26 12,960,422 188.65 -0.89   -0.47%
05/08/19 189.39 190.72 188.55 12,503,270 189.54 -0.51   -0.27%
05/07/19 192.54 192.90 187.85 16,246,717 190.05 -3.83   -1.98%
05/06/19 191.24 194.28 190.55 13,990,361 193.88 -1.59   -0.81%
05/03/19 194.38 196.16 193.71 14,575,400 195.47 2.94   1.53%
05/02/19 193.00 194.00 189.75 13,205,516 192.53 -0.50   -0.26%
05/01/19 194.78 196.18 193.01 15,984,164 193.03 -0.37   -0.19%
04/30/19 194.19 197.39 192.28 23,481,303 193.40 -1.38   -0.71%
04/29/19 190.95 195.41 190.65 19,633,607 194.78 3.29   1.72%
04/26/19 192.50 192.90 189.09 22,075,000 191.49 -1.77   -0.92%
04/25/19 196.98 198.48 192.12 54,141,855 193.26 10.68   5.85%
04/24/19 184.49 185.14 181.65 37,037,206 182.58 -1.20   -0.65%
04/23/19 182.74 184.22 181.48 19,938,027 183.78 2.34   1.29%
04/22/19 178.25 181.66 178.25 13,370,531 181.44 3.16   1.77%
04/18/19 178.80 178.88 177.34 11,655,600 178.28 -0.50   -0.28%
04/17/19 179.60 180.74 178.36 9,542,238 178.78 -0.09   -0.05%
04/16/19 179.00 180.17 178.30 11,201,264 178.87 -0.78   -0.43%
04/15/19 178.50 180.50 176.87 10,832,539 179.65 0.55   0.31%
04/12/19 178.00 179.63 177.95 12,329,800 179.10 1.59   0.90%
04/11/19 178.24 178.40 177.00 8,057,908 177.51 -0.31   -0.17%
04/10/19 178.18 178.79 176.54 11,692,280 177.82 0.24   0.14%
04/09/19 175.62 179.19 175.55 19,747,771 177.58 2.57   1.47%
04/08/19 175.21 175.50 174.23 7,294,312 175.01 -0.71   -0.40%
04/05/19 176.88 177.00 175.10 9,594,100 175.72 -0.30   -0.17%
04/04/19 176.02 178.00 175.53 17,842,525 176.02 2.48   1.43%
04/03/19 174.50 177.96 172.95 27,586,584 173.54 -0.66   -0.38%
04/02/19 170.14 174.90 169.55 23,941,986 174.20 5.50   3.26%
04/01/19 167.83 168.90 167.28 10,617,257 168.70 2.01   1.21%
03/29/19 166.39 167.19 164.81 13,455,400 166.69 1.04   0.63%
03/28/19 164.57 166.72 163.33 10,683,938 165.65 -0.22   -0.13%
03/27/19 167.85 168.94 164.79 10,614,756 165.87 -1.73   -1.03%
03/26/19 167.35 169.45 166.35 15,434,861 167.60 1.31   0.79%
03/25/19 163.00 166.54 162.00 12,623,386 166.29 1.95   1.19%
03/22/19 165.65 167.42 164.09 16,389,100 164.34 -1.74   -1.05%
03/21/19 164.89 166.39 163.75 16,219,056 166.08 0.64   0.39%
03/20/19 161.50 166.12 161.24 20,202,747 165.44 3.87   2.40%
03/19/19 161.48 163.82 160.82 25,604,178 161.57 1.10   0.69%
03/18/19 163.57 163.90 159.28 35,127,728 160.47 -5.51   -3.32%
03/15/19 167.16 167.58 162.51 37,126,000 165.98 -4.19   -2.46%
03/14/19 169.76 171.15 168.16 18,011,602 170.17 -3.20   -1.85%
03/13/19 172.32 174.03 172.12 11,802,185 173.37 1.45   0.84%
03/12/19 172.09 173.80 171.22 12,143,307 171.92 -0.15   -0.09%
03/11/19 171.60 174.30 171.58 18,872,545 172.07 2.47   1.46%
03/08/19 166.20 169.62 165.97 13,184,800 169.60 0.47   0.28%
03/07/19 171.50 171.74 167.61 18,286,282 169.13 -3.38   -1.96%
03/06/19 172.90 173.57 171.27 21,514,567 172.51 1.25   0.73%
03/05/19 167.37 171.88 166.55 27,036,634 171.26 3.89   2.32%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!