Facebook Inc (FB) Historical Stock Data
196.64 ↑0.00 (0.00%)
As of June 8, 2022, 4:00pm EST.
Historical Data
In the past 30 trading days, FB is up 0.40% a day on average. There have been 19 days where Facebook Inc closed green and 11 days where FB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 194.67 | 196.64 | ↑$1.97 (1.01%) | 194.49 | 202.03 | 21.72M |
| 2022-06-07 | 191.93 | 195.65 | ↑$3.72 (1.94%) | 191.49 | 196.51 | 18.77M |
| 2022-06-06 | 193.99 | 194.25 | ↑$0.26 (0.13%) | 188.40 | 196.92 | 30.46M |
| 2022-06-03 | 195.98 | 190.78 | ↓$5.20 (-2.65%) | 189.78 | 196.58 | 19.09M |
| 2022-06-02 | 188.45 | 198.86 | ↑$10.41 (5.52%) | 187.73 | 200.94 | 31.27M |
| 2022-06-01 | 196.51 | 188.64 | ↓$7.87 (-4.00%) | 185.00 | 199.52 | 35.70M |
| 2022-05-31 | 194.89 | 193.64 | ↓$1.25 (-0.64%) | 192.05 | 197.60 | 26.03M |
| 2022-05-27 | 191.36 | 195.13 | ↑$3.77 (1.97%) | 189.80 | 195.33 | 22.38M |
| 2022-05-26 | 182.88 | 191.63 | ↑$8.75 (4.79%) | 182.27 | 192.83 | 22.72M |
| 2022-05-25 | 180.40 | 183.83 | ↑$3.43 (1.90%) | 179.35 | 185.42 | 27.96M |
| 2022-05-24 | 180.55 | 181.28 | ↑$0.73 (0.40%) | 176.11 | 183.68 | 50.28M |
| 2022-05-23 | 195.19 | 196.23 | ↑$1.04 (0.53%) | 191.26 | 196.99 | 22.45M |
| 2022-05-20 | 194.97 | 193.54 | ↓$1.43 (-0.73%) | 187.87 | 197.91 | 31.30M |
| 2022-05-19 | 191.20 | 191.29 | ↑$0.09 (0.05%) | 189.60 | 195.29 | 24.41M |
| 2022-05-18 | 200.00 | 192.24 | ↓$7.76 (-3.88%) | 191.64 | 201.00 | 23.21M |
| 2022-05-17 | 202.12 | 202.62 | ↑$0.50 (0.25%) | 198.36 | 205.46 | 24.73M |
| 2022-05-16 | 197.05 | 200.04 | ↑$2.99 (1.52%) | 195.93 | 205.34 | 27.07M |
| 2022-05-13 | 192.58 | 198.62 | ↑$6.04 (3.14%) | 191.31 | 199.89 | 23.85M |
| 2022-05-12 | 187.06 | 191.24 | ↑$4.19 (2.24%) | 184.79 | 198.05 | 37.70M |
| 2022-05-11 | 196.33 | 188.74 | ↓$7.58 (-3.86%) | 188.28 | 200.67 | 30.88M |
| 2022-05-10 | 199.51 | 197.65 | ↓$1.86 (-0.93%) | 194.19 | 202.96 | 34.39M |
| 2022-05-09 | 199.84 | 196.21 | ↓$3.63 (-1.82%) | 195.58 | 202.57 | 36.04M |
| 2022-05-06 | 207.34 | 203.77 | ↓$3.57 (-1.72%) | 201.02 | 209.38 | 33.93M |
| 2022-05-05 | 218.74 | 208.28 | ↓$10.46 (-4.78%) | 206.18 | 220.13 | 41.08M |
| 2022-05-04 | 210.65 | 223.41 | ↑$12.76 (6.06%) | 206.96 | 224.30 | 41.24M |
| 2022-05-03 | 210.45 | 212.03 | ↑$1.58 (0.75%) | 208.09 | 214.90 | 41.46M |
| 2022-05-02 | 201.17 | 211.13 | ↑$9.97 (4.95%) | 201.00 | 211.88 | 49.46M |
| 2022-04-29 | 204.46 | 200.47 | ↓$3.99 (-1.95%) | 199.92 | 212.48 | 49.04M |
| 2022-04-28 | 202.92 | 205.73 | ↑$2.81 (1.38%) | 192.90 | 208.53 | 100.19M |
| 2022-04-27 | 174.43 | 174.95 | ↑$0.52 (0.30%) | 169.00 | 181.21 | 55.67M |
Create an account or log in to view more rows.
$FB almost go time
$FB bull here. But I’m worried for tomorrow
$FB buy and HODL
$FB watch this fly!!!!
$FB strong move here
$FB im in.
$FB This may be your last opportunity to buy on the cheap??
$FB more shorts the better idc
$FB holding and buying these dips is so easy.
$FB How can this stock move so little? Damn