Canada Markets open in 11 mins

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
311.50 +0.90 (+0.29%)
Pre-Market: 09:19AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 2021------
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...