>

Facebook Stock Price History

<div class='circular--portrait' style='background:#FF9E01;color: white;font-size:4em;padding-top: 25px;;'>FA</div>
FB -- USA Stock  

Fiscal Quarter End: March 31, 2020  

Macroaxis considers Facebook to be not too volatile. Facebook secures Sharpe Ratio (or Efficiency) of -0.1161 which denotes the organization had -0.1161% of return per unit of standard deviation over the last 3 months. Macroaxis philosophy in predicting risk of any stock is to look at both systematic and un-systematic factors of the business, including all available market data and technical indicators. Facebook exposes twenty-one different technical indicators which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Facebook Mean Deviation of 0.9806, Semi Deviation of 1.57 and Downside Deviation of 1.81 to check risk estimate we provide.

Stock History Chart


Highest PriceJanuary 29, 2020223.23
Lowest PricFebruary 16, 20200.0

Facebook Stock History Data

The price series of Facebook for the period between Tue, Nov 19, 2019 and Mon, Feb 17, 2020 has a statistical range of 30.08 with a coefficient of variation of 4.27. Under current investment horizon, the daily prices are spread out with arithmetic mean of 207.38. The median price for the last 30 days is 206.3
OpenHighLowCloseVolume
02/16/2020 0.00  0.00  0.00  0.00  0.00 
02/14/2020 214.00  214.93  212.65  214.18  10,603,481 
02/13/2020 209.52  214.33  209.18  213.14  14,916,342 
02/12/2020 207.19  213.49  207.19  210.34  1.00 
02/11/2020 210.19  210.86  206.51  207.19  24,561,892 
02/10/2020 211.52  213.80  210.66  213.06  11,400,221 
02/07/2020 210.85  214.01  210.85  212.43  1.00 
02/06/2020 210.11  211.37  210.11  210.74  1.00 
02/05/2020 212.51  212.73  208.71  210.11  12,156,331 
02/04/2020 206.62  210.60  205.20  209.83  19,152,420 
02/03/2020 203.44  205.14  202.50  204.19  14,995,796 
01/31/2020 208.43  208.69  201.06  201.91  29,824,484 
01/30/2020 206.53  211.43  204.75  209.53  48,482,150 
01/29/2020 221.44  224.20  218.45  223.23  25,297,273 
01/28/2020 216.14  218.74  213.52  217.79  12,234,161 
01/27/2020 213.10  216.06  212.50  214.87  13,216,299 
01/24/2020 220.80  221.78  216.11  217.94  11,630,170 
01/23/2020 220.75  221.49  219.27  219.76  9,874,324 
01/22/2020 222.31  222.75  221.28  221.32  11,885,395 
01/21/2020 222.16  222.37  219.12  221.44  13,546,693 
01/20/2020 221.77  222.51  221.77  222.14  1.00 
01/17/2020 222.03  222.29  220.53  222.14  14,419,116 
01/16/2020 222.57  222.63  220.39  221.77  9,914,064 
01/15/2020 220.61  221.68  220.14  221.15  9,687,089 
01/14/2020 221.61  222.38  218.63  219.06  12,511,206 
01/13/2020 219.60  221.97  219.21  221.91  14,264,070 
01/10/2020 219.20  219.88  217.42  218.06  11,979,163 
01/09/2020 217.54  218.38  216.28  218.30  11,868,565 
01/08/2020 213.00  216.24  212.61  215.22  12,623,308 
01/07/2020 212.82  214.58  211.75  213.06  14,608,097 
01/06/2020 206.92  212.78  206.52  212.60  15,711,298 
01/03/2020 207.21  210.40  206.95  208.67  11,109,728 
01/02/2020 206.75  209.79  206.27  209.78  11,956,347 
12/31/2019 204.00  205.56  203.60  205.25  8,659,016 
12/30/2019 207.86  207.90  203.90  204.41  10,442,517 
12/27/2019 208.67  208.93  206.59  208.10  10,287,634 
12/26/2019 205.57  207.82  205.31  207.79  9,160,135 
12/24/2019 206.30  206.79  205.00  205.12  6,045,055 
12/23/2019 206.70  208.59  205.68  206.18  12,283,119 
12/20/2019 207.48  207.71  203.43  206.30  25,320,458 
12/19/2019 202.78  206.30  202.51  206.06  16,216,623 
12/18/2019 200.09  204.30  200.09  202.50  21,640,121 
12/17/2019 198.84  199.00  196.13  198.39  9,846,349 
12/16/2019 195.27  199.12  194.81  197.92  13,745,820 
12/13/2019 196.40  196.80  193.17  194.11  18,344,643 
12/12/2019 202.35  203.66  194.10  196.75  23,487,374 
12/11/2019 200.28  202.63  200.28  202.26  7,674,258 
12/10/2019 201.66  202.05  200.15  200.87  9,261,468 
12/09/2019 200.65  203.14  200.21  201.34  11,553,930 
12/06/2019 200.50  201.57  200.06  201.05  12,016,846 
12/05/2019 199.86  201.29  198.21  199.36  9,321,501 
12/04/2019 200.00  200.03  198.05  198.71  8,252,205 
12/03/2019 197.60  198.93  195.08  198.82  11,509,713 
12/02/2019 202.13  202.18  198.05  199.70  11,111,001 
11/29/2019 201.60  203.80  201.21  201.64  7,984,309 
11/27/2019 199.90  203.14  199.42  202.00  13,043,916 
11/26/2019 200.00  200.15  198.04  198.97  11,150,562 
11/25/2019 199.52  200.97  199.25  199.79  14,899,946 
11/22/2019 198.38  199.30  197.62  198.82  9,165,577 
11/21/2019 197.42  199.09  196.86  197.93  11,447,356 
11/20/2019 198.58  199.59  195.43  197.51  11,816,883 

Facebook Benchmarks

Facebook Equity Growth Analysis

Share

Facebook Share Changes

Shareholders Equity
Weighted Average Shares

Facebook Technical and Predictive Indicators

Please check Investing Opportunities. Please also try Piotroski F Score module to get piotroski f score based on binary analysis strategy of nine different fundamentals.
Company logos by clearbit