The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Facebook, Inc.

  • FB
  • NASDAQ
  • Business Services
  • Latest 74.82
  • Currency US$
  • Change 0.965
  • Percent Change 1.307 %
  • Volume 26,241,162
  • Fri Aug 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 74.82 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 74.82 74.01 74.30 74.82 26,241,162
Aug 28 74.43 73.73 74.00 73.86 21,946,738
Aug 27 75.49 74.46 75.27 74.63 36,323,060
Aug 26 75.99 74.73 75.00 75.96 23,992,668
Aug 25 75.28 74.79 74.94 75.02 19,734,103
Aug 22 74.73 73.57 74.34 74.57 20,897,393
Aug 21 75.19 74.41 74.92 74.57 20,101,979
Aug 20 75.18 74.62 74.97 74.81 22,916,678
Aug 19 75.58 74.77 74.81 75.29 26,678,640
Aug 18 74.72 73.96 74.00 74.59 23,973,658
Aug 15 74.65 73.00 74.32 73.63 38,909,161
Aug 14 74.38 73.69 73.97 74.30 22,207,019
Aug 13 74.25 73.05 73.12 73.77 29,265,662
Aug 12 73.33 72.22 73.09 72.83 27,418,983
Aug 11 73.91 73.06 73.46 73.44 24,591,177
Aug 8 73.43 72.56 73.40 73.06 27,202,325
Aug 7 74.00 72.70 73.00 73.17 38,140,550
Aug 6 73.72 71.79 72.02 72.47 30,985,533
Aug 5 73.59 72.18 73.20 72.69 34,986,147
Aug 4 73.88 72.36 72.36 73.51 30,776,819
Aug 1 73.22 71.55 72.22 72.36 43,535,314
Jul 31 74.16 72.44 74.00 72.65 43,991,772
Jul 30 75.19 74.13 74.21 74.68 36,853,018
Jul 29 74.92 73.42 74.72 73.71 41,324,470
Jul 28 75.50 73.85 75.17 74.92 41,725,249
Jul 25 75.67 74.66 74.99 75.19 45,917,435
Jul 24 76.74 74.51 75.96 74.98 124,167,936
Jul 23 71.33 69.61 69.74 71.29 78,434,716
Jul 22 69.77 68.61 69.76 69.27 40,397,693
Jul 21 69.96 68.50 68.81 69.40 49,539,121
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.