Facebook (FB)
40.47
-0.04 (-0.10%)
NYSE · Last Trade: Jul 19th, 8:28 PM EDT
Historical Prices For Facebook (FB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 40.52 | 40.53 | 40.47 | 40.47 | 14,856 | 40.47 |
| 7/17/2025 | 40.44 | 40.53 | 40.44 | 40.51 | 1,955 | 40.51 |
| 7/16/2025 | 40.48 | 40.50 | 40.39 | 40.46 | 97,637 | 40.46 |
| 7/15/2025 | 40.49 | 40.49 | 40.36 | 40.36 | 2,484 | 40.36 |
| 7/14/2025 | 40.49 | 40.49 | 40.44 | 40.44 | 2,195 | 40.44 |
| 7/11/2025 | 40.47 | 40.51 | 40.43 | 40.46 | 3,718 | 40.46 |
| 7/10/2025 | 40.49 | 40.49 | 40.48 | 40.48 | 224 | 40.48 |
| 7/09/2025 | 40.50 | 40.60 | 40.38 | 40.44 | 11,538 | 40.44 |
| 7/08/2025 | 40.48 | 40.51 | 40.41 | 40.41 | 3,169 | 40.41 |
| 7/07/2025 | 40.57 | 40.57 | 40.46 | 40.55 | 93,117 | 40.55 |
| 7/03/2025 | 40.48 | 40.57 | 40.44 | 40.51 | 4,419 | 40.51 |
| 7/02/2025 | 40.31 | 0.00 | 40.31 | 40.25 | 50,303 | 40.25 |