Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
301.71+7.07 (+2.40%)
At close: 04:00PM EST
302.50 +0.79 (+0.26%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022295.62301.83293.03301.71301.7121,871,620
Jan 27, 2022297.75301.71294.26294.64294.6421,595,600
Jan 26, 2022307.01307.51290.85294.63294.6328,291,100
Jan 25, 2022299.95306.23297.58300.15300.1525,108,500
Jan 24, 2022297.84309.53289.01308.71308.7138,936,900
Jan 21, 2022314.81318.31303.04303.17303.1728,661,700
Jan 20, 2022323.90327.82315.98316.56316.5616,925,000
Jan 19, 2022319.58327.10319.33319.59319.5920,814,700
Jan 18, 2022323.29324.21317.64318.15318.1522,645,600
Jan 14, 2022321.79332.73321.21331.90331.9016,853,900
Jan 13, 2022334.98335.63325.76326.48326.4814,797,100
Jan 12, 2022335.18336.37330.03333.26333.2614,104,900
Jan 11, 2022326.78334.63325.28334.37334.3716,226,800
Jan 10, 2022325.31328.34315.43328.07328.0724,942,400
Jan 07, 2022332.74337.00328.88331.79331.7914,711,400
Jan 06, 2022322.82339.17322.72332.46332.4627,962,800
Jan 05, 2022333.02335.76323.84324.17324.1720,564,500
Jan 04, 2022339.95343.09331.87336.53336.5315,998,000
Jan 03, 2022338.30341.08337.19338.54338.5414,537,900
Dec 31, 2021343.02343.44336.27336.35336.3512,870,500
Dec 30, 2021344.00347.23343.22344.36344.3610,593,300
Dec 29, 2021346.91349.69341.64342.94342.9410,747,000
Dec 28, 2021346.63352.71345.20346.22346.2216,637,600
Dec 27, 2021338.85347.87338.01346.18346.1817,795,000
Dec 23, 2021330.10336.67328.36335.24335.2413,987,700
Dec 22, 2021333.80334.51328.26330.45330.4516,764,600
Dec 21, 2021326.41336.00323.75334.20334.2016,116,800
Dec 20, 2021329.78329.90322.53325.45325.4517,901,800
Dec 17, 2021332.80337.11330.75333.79333.7939,711,700
Dec 16, 2021338.98344.46333.74334.90334.9022,635,000
Dec 15, 2021332.49342.11323.98341.66341.6624,681,300
Dec 14, 2021328.05335.70327.65333.74333.7420,461,000
Dec 13, 2021330.95341.09329.59334.49334.4922,948,700
Dec 10, 2021332.56335.03326.37329.75329.7514,520,900
Dec 09, 2021329.54336.13328.00329.82329.8216,879,200
Dec 08, 2021325.00332.75323.07330.56330.5619,937,700
Dec 07, 2021321.57326.54321.00322.81322.8118,794,000
Dec 06, 2021308.13320.10306.34317.87317.8721,758,300
Dec 03, 2021313.73313.75299.50306.84306.8427,448,700
Dec 02, 2021311.40314.60307.20310.39310.3924,396,200
Dec 01, 2021330.29330.50310.29310.60310.6030,329,600
Nov 30, 2021335.00335.81323.43324.46324.4625,390,000
Nov 29, 2021336.89340.67335.31338.03338.0316,650,900
Nov 26, 2021335.80337.75331.90333.12333.1214,750,700
Nov 24, 2021336.00341.78332.81341.06341.0613,566,200
Nov 23, 2021338.93341.40333.50337.25337.2517,225,000
Nov 22, 2021349.05353.83340.51341.01341.0127,116,800
Nov 19, 2021342.20352.10339.90345.30345.3026,488,500
Nov 18, 2021339.72342.46335.30338.69338.6917,487,200
Nov 17, 2021344.24347.30340.10340.77340.7713,602,800
Nov 16, 2021343.83346.65340.87342.96342.9618,181,100
Nov 15, 2021344.34353.65343.20347.56347.5625,076,600
Nov 12, 2021330.18341.86329.78340.89340.8925,387,200
Nov 11, 2021329.82332.46327.00327.74327.7412,376,600
Nov 10, 2021332.49333.19325.51327.64327.6421,872,600
Nov 09, 2021340.00341.31334.47335.37335.3717,556,700
Nov 08, 2021344.42344.79338.34338.62338.6218,342,500
Nov 05, 2021340.31346.79339.64341.13341.1326,852,100
Nov 04, 2021334.01337.27332.65335.85335.8522,495,300
Nov 03, 2021327.49332.15323.20331.62331.6220,786,500
Nov 02, 2021331.38334.79323.80328.08328.0828,353,000
Nov 01, 2021326.04333.45326.00329.98329.9831,518,900
Oct 29, 2021320.19326.00319.60323.57323.5737,059,400
Oct 28, 2021312.99325.52308.11316.92316.9250,806,800
Oct 27, 2021314.19319.25312.06312.22312.2229,971,800
Oct 26, 2021328.26330.21309.60315.81315.8165,654,000
Oct 25, 2021320.30329.56319.72328.69328.6938,409,000
Oct 22, 2021326.35329.63321.11324.61324.6135,224,500
Oct 21, 2021340.28342.31337.80341.88341.8816,354,400
Oct 20, 2021343.45343.98339.45340.78340.7813,639,500
Oct 19, 2021339.65342.46337.28339.99339.9918,786,300
Oct 18, 2021328.95335.89327.50335.34335.3421,585,000
Oct 15, 2021328.68329.07322.51324.76324.7621,575,100
Oct 14, 2021328.36330.52327.10328.53328.5314,302,200
Oct 13, 2021326.97327.00322.66324.54324.5414,761,500
Oct 12, 2021323.03324.38317.37323.77323.7731,658,700
Oct 11, 2021327.63330.46325.31325.45325.4514,708,200
Oct 08, 2021331.51333.40328.71330.05330.0515,934,300
Oct 07, 2021337.00338.84328.98329.22329.2228,307,500
Oct 06, 2021329.74334.38325.80333.64333.6426,443,000
Oct 05, 2021328.58335.18326.16332.96332.9635,377,900
Oct 04, 2021335.53335.94322.70326.23326.2342,885,000
Oct 01, 2021341.61345.02338.64343.01343.0114,905,300
Sep 30, 2021340.45342.80338.15339.39339.3916,547,100
Sep 29, 2021343.15345.23338.88339.61339.6114,452,200
Sep 28, 2021347.97349.60338.92340.65340.6521,710,300
Sep 27, 2021349.81355.15347.08353.58353.5815,205,800
Sep 24, 2021343.24354.35342.37352.96352.9618,801,900
Sep 23, 2021345.36349.67343.00345.96345.9621,806,300
Sep 22, 2021347.23349.84340.69343.21343.2143,692,900
Sep 21, 2021358.50360.04355.19357.48357.4811,751,900
Sep 20, 2021359.30361.03349.80355.70355.7019,822,800
Sep 17, 2021371.41371.41361.59364.72364.7226,299,000
Sep 16, 2021372.79373.56369.71373.06373.0611,934,200
Sep 15, 2021377.00377.56367.67373.92373.9217,940,300
Sep 14, 2021377.40378.59375.11376.53376.538,711,600
Sep 13, 2021381.68381.75374.35376.51376.5113,026,300
Sep 10, 2021381.36383.79378.26378.69378.6911,537,600
Sep 09, 2021377.64379.83376.57378.00378.009,098,900
Sep 08, 2021380.16380.87374.79377.57377.5711,067,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement