FB Historical Prices | Stock Alarm Pro

FBFB

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$42.58	$42.69	$42.57	$42.69	2,504
1/14/2026	$42.47	$42.53	$42.47	$42.53	317
1/13/2026	$42.63	$42.63	$42.58	$42.58	682
1/12/2026	$42.49	$42.65	$42.49	$42.60	700
1/9/2026	$42.68	$42.68	$42.62	$42.62	300
1/8/2026	$42.39	$42.44	$42.39	$42.44	200
1/7/2026	$42.44	$42.44	$42.40	$42.40	238
1/6/2026	$42.44	$42.45	$42.41	$42.45	5,334
1/5/2026	$42.34	$42.34	$42.34	$42.34	100
1/2/2026	$42.25	$42.25	$42.25	$42.25	128
12/31/2025	$42.20	$42.20	$42.14	$42.20	1,200
12/30/2025	$42.16	$42.21	$42.16	$42.21	201
12/29/2025	$42.23	$42.23	$42.23	$42.23	100
12/26/2025	$42.25	$42.25	$42.25	$42.25	100
12/24/2025	$42.26	$42.31	$42.26	$42.31	600
12/23/2025	$42.47	$42.47	$42.47	$42.47	100
12/22/2025	$42.39	$42.44	$42.33	$42.39	3,045
12/19/2025	$42.25	$42.29	$42.25	$42.29	331
12/18/2025	$42.22	$42.23	$42.12	$42.12	1,700
12/17/2025	$42.00	$42.00	$42.00	$42.00	200
12/16/2025	$42.13	$42.13	$42.07	$42.07	241
12/15/2025	$42.16	$42.17	$42.04	$42.09	1,028
12/12/2025	$42.09	$42.09	$42.09	$42.09	100
12/11/2025	$42.05	$42.14	$42.05	$42.14	131
12/10/2025	$42.08	$42.19	$42.08	$42.19	3,600
12/9/2025	$42.13	$42.17	$42.11	$42.11	400
12/8/2025	$42.17	$42.17	$42.17	$42.17	700
12/5/2025	$42.53	$42.53	$42.16	$42.16	900
12/4/2025	$42.18	$42.18	$42.18	$42.18	100
12/3/2025	$42.17	$42.20	$42.17	$42.20	322
12/2/2025	$42.23	$42.23	$42.19	$42.19	329
12/1/2025	$42.30	$42.30	$42.24	$42.24	310
11/28/2025	$42.62	$42.62	$42.27	$42.32	1,216
11/26/2025	$42.29	$42.29	$42.29	$42.29	100
11/25/2025	$42.13	$42.13	$42.13	$42.13	112
11/24/2025	$41.82	$41.89	$41.82	$41.89	339
11/21/2025	$41.62	$41.83	$41.62	$41.65	2,400
11/20/2025	$42.00	$42.00	$41.39	$41.60	1,200
11/19/2025	$41.72	$41.72	$41.72	$41.72	100
11/18/2025	$41.68	$41.68	$41.68	$41.68	100
11/17/2025	$41.72	$41.72	$41.72	$41.72	200
11/14/2025	$41.74	$41.74	$41.74	$41.74	109
11/13/2025	$41.90	$41.90	$41.67	$41.73	1,800
11/12/2025	$41.95	$42.00	$41.90	$41.94	1,320
11/11/2025	$41.93	$41.93	$41.93	$41.93	100
11/10/2025	$42.01	$42.01	$42.01	$42.01	100
11/7/2025	$41.83	$41.83	$41.83	$41.83	100
11/6/2025	$41.81	$41.81	$41.81	$41.81	100
11/5/2025	$41.92	$42.02	$41.92	$41.93	900
11/4/2025	$41.98	$41.98	$41.92	$41.92	1,500
11/3/2025	$41.94	$42.03	$41.91	$41.93	6,500
10/31/2025	$42.03	$42.04	$41.99	$41.99	3,300
10/30/2025	$41.93	$41.94	$41.88	$41.88	300
10/29/2025	$42.08	$42.08	$41.96	$41.96	1,700
10/28/2025	$41.88	$41.98	$41.88	$41.98	1,148
10/27/2025	$41.80	$41.90	$41.80	$41.89	700
10/24/2025	$41.69	$41.69	$41.69	$41.69	200
10/23/2025	$41.50	$41.55	$41.50	$41.55	200
10/22/2025	$41.44	$41.44	$41.44	$41.44	219
10/21/2025	$41.37	$41.43	$41.37	$41.43	600
10/20/2025	$41.38	$41.42	$41.38	$41.42	706
10/17/2025	$41.20	$41.20	$41.19	$41.19	1,500

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance