FB
$181.06
0.19 (0.11%)
FB Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
FB Stock Predictions, Articles, and Facebook News
Facebook Stock Is Still a Buy Despite China Risk
Facebook is arguing that the government shouldn't split it up due to China concerns. But spinoffs could be just the right medicine for FB stock.
It’s a Dicey Proposition, but Uber Stock Could Be the Next Facebook
Is Uber stock the next Facebook? While the two have similar post-IPO overlaps, don't forget FB is a profit machine while Uber is not.
Hit Like on FB Stock Now — It Could Rally 20%
The Facebook chart presents a realistic 20% rally opportunity where the downside risk is much smaller than the upside reward.
Don’t Worry About Facebook Stock… Yet
FB stock is still one of the best social media stocks out there and well remain so as long as user growth and engagement persists.
Why Pintrest Stock Is a Better Bet Than Uber or Lyft
The negative reaction to PINS stock lately is far off target. Here's why Pintrest is the best new IPO stock to consider now.
3 Reasons Why the Rally Won’t Stop on Facebook Stock
Facebook has pulled off an impressive turnaround. But can the rally last? I think so. Here’s a look at three reasons why.
Putting Facebook Under the Microscope Is Good News for FB Stock
Facebook is allegedly having trouble recruiting top talent, but this is potentially a positive for FB stock, if it makes management get its act together.
How AI Stocks Will Shape the “Next Industrial Revolution”
Artificial intelligence (AI) stocks are set to flip the entire tech industry on its head and kick off a new era. As an investor, when you see a massive trend forming, it’s always worth taking a closer look.
Can Facebook Stock Rally Back to $200?
Facebook stock has been pulling back from $198 and is now near its 50-day moving average. Can FB stock bounce back to $200?
Why Facebook Stock Could Fall to $120
Pivotal Research Group analyst Brian Wieser remains steadfast that FB stock could get crushed if the company doesn't wake up.
Facebook Stock Doesn’t Take Threats Seriously
FB stock has rallied tremendously in 2019. There are no easy answers to the controversies facing Facebook stock.
12 Reasons Facebook Stock Will Likely Sink 25%-35%
FB stock is facing many negative catalysts that are slowing the company's growth and will hurt FB's bottom line over the long-term,
Like Everything Else, FTC Probes Won’t Hurt Facebook Stock Long Term
Half of Facebook, Inc.’s (NASDAQ:FB) headlines this year seem to take place in a Congressional setting and the half in its home base in the Silicon Valley. After the Cambridge Analytics scandal, regulators, this time the Federal Trade Commission (FTC), have not let the brouhaha die down yet.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
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!
