Advertisement
Advertisement
U.S. markets open in 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
310.60-13.86 (-4.27%)
At close: 04:00PM EST
312.00 +1.40 (+0.45%)
Pre-Market: 08:40AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 07, 2021375.88382.96373.15382.18382.1810,793,800
Sep 03, 2021374.75377.16373.11376.26376.267,509,600
Sep 02, 2021381.50381.75374.06375.28375.2814,832,900
Sep 01, 2021379.59384.33378.81382.05382.0511,567,200
Aug 31, 2021379.95382.76378.80379.38379.3812,345,400
Aug 30, 2021372.56381.49370.52380.66380.6613,547,300
Aug 27, 2021365.10373.74364.08372.63372.6311,214,200
Aug 26, 2021368.38369.44364.13364.38364.387,888,700
Aug 25, 2021365.60370.86365.40368.39368.399,684,500
Aug 24, 2021363.66367.96361.84365.51365.519,235,100
Aug 23, 2021359.44365.69359.10363.35363.3510,942,000
Aug 20, 2021354.60359.99353.31359.37359.378,693,500
Aug 19, 2021351.35357.57351.00355.12355.1212,004,500
Aug 18, 2021356.25359.86355.15355.45355.4510,042,400
Aug 17, 2021362.98364.67355.07358.45358.4512,328,700
Aug 16, 2021362.52366.95357.38366.56366.5611,222,100
Aug 13, 2021362.97364.66361.48363.18363.187,192,500
Aug 12, 2021358.45363.00357.11362.65362.657,170,700
Aug 11, 2021362.10362.36357.81359.96359.968,400,300
Aug 10, 2021361.83364.10359.04361.13361.137,469,900
Aug 09, 2021363.76365.78360.75361.61361.617,798,900
Aug 06, 2021361.40365.15361.40363.51363.518,918,100
Aug 05, 2021359.64363.90356.90362.97362.9710,247,200
Aug 04, 2021352.42360.48351.51358.92358.9214,180,600
Aug 03, 2021352.73353.77347.70351.24351.2412,406,100
Aug 02, 2021358.10359.40350.74351.95351.9513,180,400
Jul 30, 2021354.00360.73352.94356.30356.3015,966,700
Jul 29, 2021361.00365.52356.74358.32358.3233,413,200
Jul 28, 2021374.56377.55366.93373.28373.2829,676,900
Jul 27, 2021371.91373.15364.55367.81367.8115,705,400
Jul 26, 2021369.58374.44368.22372.46372.4614,925,200
Jul 23, 2021360.91375.33357.19369.79369.7933,694,300
Jul 22, 2021346.68351.54345.21351.19351.1912,385,400
Jul 21, 2021341.50346.52341.25346.23346.239,279,700
Jul 20, 2021338.80343.45334.50341.66341.6611,024,300
Jul 19, 2021337.57339.79334.54336.95336.9514,372,300
Jul 16, 2021344.91345.99340.14341.16341.1611,026,100
Jul 15, 2021349.23349.23340.22344.46344.4614,781,600
Jul 14, 2021354.56355.20346.73347.63347.6313,894,200
Jul 13, 2021351.50358.49348.80352.09352.0911,456,000
Jul 12, 2021351.23354.19349.64353.16353.1610,018,600
Jul 09, 2021345.32350.71345.27350.42350.4213,018,700
Jul 08, 2021345.73348.33342.56345.65345.6514,406,500
Jul 07, 2021355.26356.49350.00350.49350.4914,218,900
Jul 06, 2021356.50358.79349.18352.78352.7813,488,500
Jul 02, 2021355.10356.44352.62354.70354.7011,521,300
Jul 01, 2021346.82354.67346.50354.39354.3917,137,000
Jun 30, 2021352.17352.92347.17347.71347.7115,107,500
Jun 29, 2021356.27356.74349.05351.89351.8921,417,300
Jun 28, 2021342.46358.14341.77355.64355.6429,156,100
Jun 25, 2021342.59344.12339.68341.37341.3714,594,400
Jun 24, 2021341.85344.90341.79343.18343.1812,329,100
Jun 23, 2021339.35343.42338.20340.59340.5914,817,800
Jun 22, 2021332.69339.92332.60339.03339.0315,345,300
Jun 21, 2021331.09332.92327.65332.29332.2911,337,500
Jun 18, 2021334.53336.15329.00329.66329.6623,039,500
Jun 17, 2021330.49337.98330.15336.51336.5117,794,100
Jun 16, 2021336.70337.55328.72331.08331.0817,232,200
Jun 15, 2021336.99339.92335.03336.75336.7515,795,200
Jun 14, 2021331.90336.82329.81336.77336.7712,250,800
Jun 11, 2021332.58332.83328.93331.26331.2613,587,900
Jun 10, 2021330.79333.94328.55332.46332.4613,240,200
Jun 09, 2021335.74336.80330.00330.25330.2513,727,900
Jun 08, 2021336.70338.30332.24333.68333.6814,580,500
Jun 07, 2021329.48337.69328.93336.58336.5820,136,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement