Facebook, Inc. (NASDAQ: FB)

Date Close Change Change% High Low 50dMA 200dMA Target P/E PEG Short Volume Avg Vol
31 Oct 2017 $180.06 $0.19 0.110% $180.80 $178.94 $171.82 $161.20 $196.53 40.30 1.20 0.97 19,921,866 14,335,300
30 Oct 2017 $179.87 $1.99 1.120% $180.69 $177.61 $171.57 $160.60 $196.53 40.26 1.19 0.97 24,294,962 14,333,200
27 Oct 2017 $177.88 $7.25 4.250% $178.21 $173.90 $171.48 $160.26 $196.18 39.81 1.14 0.97 30,274,186 15,285,100
26 Oct 2017 $170.63 $0.03 0.020% $172.29 $170.39 $171.48 $160.26 $196.18 38.19 1.14 0.97 11,505,442 15,285,100
25 Oct 2017 $170.60 -$1.20 -0.700% $172.25 $168.89 $171.49 $160.19 $196.18 38.18 1.15 0.97 15,860,040 15,280,500
24 Oct 2017 $171.80 $0.53 0.310% $173.24 $171.50 $171.48 $159.97 $196.18 38.45 1.17 0.97 12,167,715 15,360,000
23 Oct 2017 $171.27 -$3.71 -2.120% $175.34 $171.25 $171.50 $159.49 $196.18 38.33 1.17 0.97 13,828,967 15,368,000
20 Oct 2017 $174.98 $0.42 0.240% $175.88 $174.63 $171.41 $159.26 $196.18 39.16 1.17 0.97 12,423,089 15,463,100
19 Oct 2017 $174.56 -$1.47 -0.840% $176.03 $172.63 $171.28 $159.15 $196.18 39.07 1.18 0.97 13,859,303 15,653,500
18 Oct 2017 $176.03 -$0.08 -0.050% $176.74 $175.75 $170.69 $158.55 $196.18 39.40 1.18 0.97 12,721,255 15,837,700
17 Oct 2017 $176.11 $1.59 0.910% $176.13 $174.36 $170.69 $158.55 $195.92 39.42 1.42 0.97 15,922,229 15,837,700
16 Oct 2017 $174.52 $0.78 0.450% $175.00 $174.06 $170.69 $158.55 $195.92 39.06 1.16 0.97 11,452,607 15,837,700
13 Oct 2017 $173.74 $1.19 0.690% $174.65 $173.20 $170.39 $158.07 $195.92 38.89 1.15 0.97 13,418,426 15,857,000
12 Oct 2017 $172.55 -$0.19 -0.110% $173.85 $172.29 $170.28 $157.97 $195.92 38.62 1.16 0.97 10,458,505 16,043,500
11 Oct 2017 $172.74 $1.15 0.670% $172.78 $171.40 $170.20 $157.86 $194.77 38.66 1.15 0.97 11,239,747 16,083,200
10 Oct 2017 $171.59 -$0.91 -0.530% $173.20 $170.80 $170.09 $157.64 $194.77 38.40 1.15 0.97 11,248,625 16,114,700
9 Oct 2017 $172.50 $0.27 0.160% $174.88 $172.00 $169.94 $157.13 $194.77 38.61 1.15 0.97 14,550,413 16,094,800
6 Oct 2017 $172.23 $0.99 0.580% $172.37 $169.75 $169.79 $156.90 $194.77 38.55 1.15 0.97 12,711,610 16,127,000
5 Oct 2017 $171.24 $2.82 1.670% $171.31 $168.60 $169.75 $156.80 $194.77 38.33 1.22 0.97 14,449,727 16,121,700
4 Oct 2017 $168.42 -$1.54 -0.910% $170.67 $168.29 $169.83 $156.72 $194.77 37.69 1.23 0.97 11,895,326 16,186,300
3 Oct 2017 $169.96 $0.49 0.290% $170.73 $169.20 $169.85 $156.50 $194.77 38.04 1.23 0.97 8,075,603 16,276,000
2 Oct 2017 $169.47 -$1.40 -0.820% $171.87 $168.75 $170.12 $154.54 $194.64 37.93 1.25 0.97 13,345,457 16,168,800
29 Sep 2017 $170.87 $2.08 1.230% $171.66 $168.81 $170.12 $154.54 $194.64 38.23 1.24 0.97 15,243,142 16,168,800
28 Sep 2017 $168.73 $1.05 0.630% $169.07 $167.16 $170.12 $154.54 $194.51 37.76 1.23 0.97 12,151,597 16,168,800
27 Sep 2017 $167.68 $3.47 2.110% $168.34 $165.57 $170.12 $154.54 $194.38 37.53 1.20 0.97 19,023,807 16,168,800
26 Sep 2017 $164.21 $1.34 0.820% $165.50 $162.78 $170.12 $154.54 $193.62 36.75 1.20 0.97 22,978,528 16,168,800
25 Sep 2017 $162.87 -$7.72 -4.527% $169.30 $161.56 $170.12 $154.54 $192.62 36.44 1.20 0.97 38,650,871 16,168,800
22 Sep 2017 $170.54 -$0.57 -0.330% $171.73 $169.22 $170.12 $154.54 $192.62 38.17 1.21 0.97 12,043,155 16,168,800
21 Sep 2017 $171.11 -$1.06 -0.620% $172.27 $170.01 $170.12 $154.54 $192.62 38.30 1.22 0.97 11,087,839 16,168,800
20 Sep 2017 $172.17 -$0.35 -0.200% $173.05 $170.70 $170.12 $154.54 $192.62 38.53 1.22 0.97 12,264,125 16,168,800
19 Sep 2017 $172.52 $2.51 1.480% $172.56 $170.36 $170.12 $154.54 $192.62 38.61 1.20 0.97 13,168,595 16,168,800