Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Facebook Inc (FB)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
6,277.34 +185.88    +3.04%
14/05 - Closed. Currency in MXN ( Disclaimer )
  • Volume: 3,440
  • Bid/Ask: 6,253.01 / 6,294.99
  • Day's Range: 6,104.00 - 6,290.71
Type:  Equity
Market:  Mexico
ISIN:  US30303M1027 
S/N:  30303M102
Facebook 6,277.34 +185.88 +3.04%

FB Historical Data

 
Assess FB share price history. View the open price, closing price, historical highs, lows, changes and % change of the Facebook stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
15/04/2021 - 15/05/2021
 
Download Data
Date Price Open High Low Vol. Change %
May 14, 2021 6,277.34 6,104.00 6,290.71 6,104.00 3.44K 2.83%
May 13, 2021 6,104.83 6,190.00 6,190.00 6,069.50 9.43K -0.37%
May 12, 2021 6,127.73 6,041.03 6,141.80 5,991.98 29.41K 0.01%
May 11, 2021 6,127.10 5,979.31 6,127.10 5,975.00 5.13K 0.31%
May 10, 2021 6,108.11 6,300.00 6,300.00 6,076.00 4.20K -3.56%
May 07, 2021 6,333.52 6,421.00 6,421.00 6,300.01 5.00K -1.24%
May 06, 2021 6,413.20 6,372.04 6,426.75 6,355.00 9.54K 0.34%
May 05, 2021 6,391.43 6,429.84 6,460.78 6,384.87 1.26K -0.59%
May 04, 2021 6,429.37 6,512.95 6,512.95 6,334.68 2.64K -1.11%
May 03, 2021 6,501.25 6,590.00 6,625.69 6,501.25 1.60K -1.43%
Apr 30, 2021 6,595.49 6,582.99 6,620.00 6,547.50 4.66K -0.31%
Apr 29, 2021 6,616.08 6,345.00 6,650.00 6,345.00 17.92K 7.93%
Apr 28, 2021 6,130.16 6,150.01 6,206.97 6,106.00 15.58K 0.25%
Apr 27, 2021 6,114.74 6,100.00 6,124.50 6,029.30 3.62K 1.55%
Apr 26, 2021 6,021.59 6,009.31 6,064.87 5,990.00 5.79K 0.63%
Apr 23, 2021 5,984.00 5,923.56 5,997.00 5,915.00 1.41K 1.18%
Apr 22, 2021 5,913.95 5,986.15 6,007.72 5,907.00 3.17K -1.33%
Apr 21, 2021 5,993.38 6,045.00 6,045.00 5,920.46 2.21K -1.06%
Apr 20, 2021 6,057.47 5,990.00 6,074.19 5,920.46 1.66K 1.22%
Apr 19, 2021 5,984.20 6,185.00 6,185.00 5,960.50 4.11K -1.77%
Apr 16, 2021 6,092.02 6,121.60 6,125.71 6,066.00 0.87K -0.80%
Apr 15, 2021 6,141.34 6,080.00 6,172.74 6,080.00 5.01K 0.85%
Highest: 6,650.00 Lowest: 5,907.00 Difference: 743.00 Average: 6,202.65 Change %: 3.09
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

FB Comments

Write your thoughts about Facebook Inc
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
wwwTRESORFXcom DailyAnalysis
wwwTRESORFXcom DailyAnalysis 9 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
We publish the best daily analysis. Use it to double your money daily
Reply
0 0
Report
Woon soo Lee
Woon soo Lee Apr 30, 2021 3:33
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
thoughts fullest on going pricelist latest on how great individuals can get involved
Reply
0 0
Report
Woon soo Lee
Woon soo Lee Apr 30, 2021 3:31
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
199 to 331 trading range for these months bullish sentiments the economics
Reply
0 0
Report
Woon soo Lee
Woon soo Lee Apr 30, 2021 3:29
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
economics order quantity for densely to non densely population needs
Reply
0 0
Report
Woon soo Lee
Woon soo Lee Apr 30, 2021 3:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
198 to 331 bullish sentiments again volatility trading values volume of it's stance economics realising the status stimulating Growth gross domestic products
Reply
0 0
Report
bharat chandnani
bharat chandnani Apr 29, 2021 20:21
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
how much quantity have to buy?
Reply
0 0
Report
bharat chandnani
bharat chandnani Apr 29, 2021 20:21
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
how much quantity have to buy?
Reply
0 0
Report
Oc Masai
Oc Masai Apr 25, 2021 14:13
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Good job Facebook. forward. bullish
Reply
2 0
Report
Bjj Bbc
Bjj Bbc Apr 12, 2021 12:16
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Short. TP 290
Reply
0 5
Report
Mazhar Chutoo
Mazhar Chutoo Mar 24, 2021 21:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
in 10 yrs it will hit 1500..long term buy for sure.
Reply
3 2
Report
Sergio Candela
Sergio Candela Mar 24, 2021 21:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
How you know that?
Reply
0 0
Report
Gudjon Ragnarsson
Gudjon Ragnarsson Mar 24, 2021 21:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Time traveller
Reply
2 0
Report
Donald Duck
Donald Duck Mar 11, 2021 20:09
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
https://twitter.com/TradesAbc/status/1370101830848552965
Reply
0 0
Report
András Csath
András Csath Mar 11, 2021 14:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
“The ice has broken”!
Reply
1 1
Report
mohammad Asam
mohammad Asam Mar 10, 2021 0:11
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
77 soon
Reply
0 2
Report
Bangla TV
Bangla TV Feb 05, 2021 18:13
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why its so high
Reply
4 6
Report
Amri Anuar
Amri Anuar Feb 04, 2021 18:11
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
There is no interesting news about this stock, I hope Mark does something, Mark is the best.
Reply
2 2
Report
Hasantha Palihakkara
Hasantha Palihakkara Feb 04, 2021 18:11
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
ya will see
Reply
3 0
Report
Anoop allcatraz
Anoop allcatraz Feb 04, 2021 18:11
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
yay mark is the best haha
Reply
2 0
Report
Sushant Hastu
Sushant Hastu Feb 04, 2021 18:11
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
iske chache ka ladka hai Mark!
Reply
1 0
Report
Rufina Segundo
Rufina Segundo Jan 28, 2021 4:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I'm sorry it's my first time here do someone help me to understand?
Reply
1 3
Report
Ali Alhussein
Ali Alhussein Jan 28, 2021 4:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
what do you want to understand
Reply
0 0
Report
Anoop allcatraz
Anoop allcatraz Jan 28, 2021 4:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
If you dont understand you shouldnt be playing with money
Reply
10 0
Report
James Wong
James Wong Jan 28, 2021 0:38
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I don't understand. Q4 high yet it goes down?
Reply
5 1
Report
cosmin serbanescu
cosmin serbanescu Jan 28, 2021 0:38
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Be patient
Reply
3 0
Report
Why This
Why This Jan 28, 2021 0:38
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Scandal surrounding zuck puts a negative tone on the stock
Reply
0 0
Report
Firas Guezguez
Firas Guezguez Jan 27, 2021 21:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Good news !! Q4 numbers higher than estimates.Buy buy !
Reply
9 0
Report
marek daneshfar
marek daneshfar Jan 27, 2021 16:38
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
forecast is too high good chance to fail it
Reply
0 2
Report
James Wong
James Wong Jan 27, 2021 14:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
holding my heart. what will Q4 be like.
Reply
3 0
Report
Bangla TV
Bangla TV Jan 26, 2021 17:01
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
is it to early to sell??
Reply
4 0
Report
Chia Fong ying
Chia Fong ying Jan 26, 2021 15:52
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Today will above 290
Reply
4 0
Report
alex bruce
alex bruce Jan 14, 2021 23:27
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
bye bye biden..... fangs are toast
Reply
0 7
Report
Benjamin Franklin
Benjamin Franklin Jan 12, 2021 19:05
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
⬇️↘️
Reply
1 6
Report
tomas michalek
tomas michalek Dec 10, 2020 21:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
take your profit ..and run Forest run...
Reply
2 4
Report
Oleksandr Zdir
Oleksandr Zdir Dec 10, 2020 21:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I'll save the comment to look at it in 5 years.
Reply
4 1
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email