Canada Markets closed

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
193.54+2.25 (+1.18%)
At close: 04:00PM EDT
193.81 +0.27 (+0.14%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022194.97197.91187.87193.54193.5431,437,700
May 19, 2022191.20195.29189.60191.29191.2924,446,900
May 18, 2022200.00201.00191.63192.24192.2423,960,000
May 17, 2022202.12205.46198.36202.62202.6224,872,700
May 16, 2022197.05205.37195.93200.04200.0427,112,600
May 13, 2022192.58199.89191.28198.62198.6224,523,500
May 12, 2022187.06198.05184.78191.24191.2438,262,200
May 11, 2022196.33200.67188.27188.74188.7431,153,400
May 10, 2022199.51202.96194.19197.65197.6534,452,500
May 09, 2022199.84202.57195.58196.21196.2136,303,200
May 06, 2022207.34209.38201.02203.77203.7734,733,600
May 05, 2022218.74220.17206.16208.28208.2841,129,200
May 04, 2022210.65224.30206.96223.41223.4141,375,900
May 03, 2022210.45214.90208.09212.03212.0341,556,300
May 02, 2022201.17211.88200.99211.13211.1349,915,300
Apr 29, 2022204.46212.48199.90200.47200.4749,137,200
Apr 28, 2022202.92208.53192.90205.73205.73100,890,600
Apr 27, 2022174.43181.21169.00174.95174.9571,062,900
Apr 26, 2022186.63187.19179.50180.95180.9531,747,400
Apr 25, 2022182.73187.18181.66186.99186.9929,281,100
Apr 22, 2022190.37192.72183.27184.11184.1136,426,800
Apr 21, 2022201.60202.97185.58188.07188.0749,954,100
Apr 20, 2022213.61214.16198.92200.42200.4243,036,500
Apr 19, 2022210.52218.43209.00217.31217.3120,089,900
Apr 18, 2022210.00213.38208.30210.77210.7716,580,800
Apr 14, 2022214.89214.99210.00210.18210.1818,379,500
Apr 13, 2022211.82216.61211.33214.99214.9919,231,800
Apr 12, 2022220.24222.03213.13214.14214.1420,128,800
Apr 11, 2022218.42220.61215.22216.46216.4620,516,600
Apr 08, 2022222.38225.13220.03222.33222.3318,375,700
Apr 07, 2022223.93225.52218.56222.95222.9521,037,200
Apr 06, 2022226.91228.99221.41223.30223.3028,995,100
Apr 05, 2022234.08236.86231.02231.84231.8429,727,200
Apr 04, 2022225.98234.35225.86233.89233.8928,054,800
Apr 01, 2022224.55227.28222.70224.85224.8519,544,800
Mar 31, 2022228.45228.49222.26222.36222.3624,192,300
Mar 30, 2022228.91231.15226.71227.85227.8525,588,000
Mar 29, 2022226.07230.89225.29229.86229.8631,417,900
Mar 28, 2022222.13224.04219.54223.59223.5926,224,100
Mar 25, 2022220.51225.50218.89221.82221.8240,039,000
Mar 24, 2022215.00220.67214.79219.57219.5731,502,300
Mar 23, 2022213.33216.80212.16213.46213.4623,717,300
Mar 22, 2022211.37219.46210.18216.65216.6531,998,800
Mar 21, 2022214.50214.71207.63211.49211.4930,142,300
Mar 18, 2022206.70216.80206.00216.49216.4952,128,000
Mar 17, 2022201.70208.04201.11207.84207.8429,499,700
Mar 16, 2022194.70203.73194.52203.63203.6340,640,300
Mar 15, 2022190.80192.28185.91192.03192.0331,721,700
Mar 14, 2022187.03192.29185.82186.63186.6331,010,500
Mar 11, 2022192.64193.56186.67187.61187.6134,694,500
Mar 10, 2022194.84196.28191.07195.21195.2124,853,000
Mar 09, 2022195.74199.10193.92198.50198.5031,894,700
Mar 08, 2022187.85196.70186.11190.29190.2937,508,100
Mar 07, 2022200.79200.89187.28187.47187.4738,560,600
Mar 04, 2022202.37205.89198.79200.06200.0632,130,900
Mar 03, 2022209.02209.08201.42202.97202.9727,263,500
Mar 02, 2022204.78209.15202.02208.11208.1129,452,100
Mar 01, 2022209.87211.75202.22203.49203.4927,094,900
Feb 28, 2022207.68213.15206.83211.03211.0334,239,800
Feb 25, 2022204.94211.32203.18210.48210.4837,627,600
Feb 24, 2022191.06208.35190.22207.60207.6049,957,200
Feb 23, 2022204.16206.94198.05198.45198.4544,481,400
Feb 22, 2022202.34207.48200.06202.08202.0839,852,400
Feb 18, 2022209.39210.75205.18206.16206.1637,128,400
Feb 17, 2022214.02217.50207.16207.71207.7138,747,500
Feb 16, 2022212.41217.46212.36216.54216.5445,817,500
Feb 15, 2022220.47221.15215.06221.00221.0042,685,500
Feb 14, 2022219.31221.00214.78217.70217.7038,184,000
Feb 11, 2022228.46230.42218.77219.55219.5546,156,900
Feb 10, 2022228.27235.00226.70228.07228.0749,310,400
Feb 09, 2022224.20233.37222.21232.00232.0086,563,300
Feb 08, 2022220.85225.77216.15220.18220.1894,729,700
Feb 07, 2022237.70238.30224.01224.91224.9188,613,800
Feb 04, 2022234.97242.61230.11237.09237.0989,342,200
Feb 03, 2022244.65248.00235.75237.76237.76188,119,900
Feb 02, 2022327.82328.00316.87323.00323.0058,458,300
Feb 01, 2022314.56319.66312.12319.00319.0018,023,800
Jan 31, 2022300.68313.79299.32313.26313.2621,579,500
Jan 28, 2022295.62301.90293.03301.71301.7121,871,600
Jan 27, 2022297.75301.71294.26294.64294.6421,629,900
Jan 26, 2022307.01307.51290.85294.63294.6328,348,800
Jan 25, 2022299.95306.23297.58300.15300.1525,108,500
Jan 24, 2022297.84309.53289.01308.71308.7138,878,100
Jan 21, 2022314.81318.31303.04303.17303.1728,710,700
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, 2022321.79332.73321.21331.90331.9016,868,500
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, 2022332.74337.00328.88331.79331.7914,722,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...