New Zealand markets open in 59 minutes

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
333.12-7.94 (-2.33%)
At close: 1:00PM EST
333.12 0.00 (0.00%)
After hours: 04:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021335.80337.75331.90333.12333.1214,750,700
24 Nov 2021336.00341.78332.81341.06341.0613,566,200
23 Nov 2021338.93341.40333.50337.25337.2517,225,000
22 Nov 2021349.05353.83340.51341.01341.0127,116,800
19 Nov 2021342.20352.10339.90345.30345.3026,441,000
18 Nov 2021339.72342.46335.30338.69338.6917,487,200
17 Nov 2021344.24347.30340.10340.77340.7713,602,800
16 Nov 2021343.83346.65340.87342.96342.9618,181,100
15 Nov 2021344.34353.65343.20347.56347.5625,076,600
12 Nov 2021330.18341.86329.78340.89340.8925,387,200
11 Nov 2021329.82332.46327.00327.74327.7412,376,600
10 Nov 2021332.49333.19325.51327.64327.6421,872,600
09 Nov 2021340.00341.31334.47335.37335.3717,556,700
08 Nov 2021344.42344.79338.34338.62338.6218,342,500
05 Nov 2021340.31346.79339.64341.13341.1326,852,100
04 Nov 2021334.01337.27332.65335.85335.8522,495,300
03 Nov 2021327.49332.15323.20331.62331.6220,786,500
02 Nov 2021331.38334.79323.80328.08328.0828,353,000
01 Nov 2021326.04333.45326.00329.98329.9831,518,900
29 Oct 2021320.19326.00319.60323.57323.5737,059,400
28 Oct 2021312.99325.52308.11316.92316.9250,806,800
27 Oct 2021314.19319.25312.06312.22312.2229,971,800
26 Oct 2021328.26330.21309.60315.81315.8165,654,000
25 Oct 2021320.30329.56319.72328.69328.6938,409,000
22 Oct 2021326.35329.63321.11324.61324.6135,224,500
21 Oct 2021340.28342.31337.80341.88341.8816,354,400
20 Oct 2021343.45343.98339.45340.78340.7813,639,500
19 Oct 2021339.65342.46337.28339.99339.9918,786,300
18 Oct 2021328.95335.89327.50335.34335.3421,585,000
15 Oct 2021328.68329.07322.51324.76324.7621,575,100
14 Oct 2021328.36330.52327.10328.53328.5314,302,200
13 Oct 2021326.97327.00322.66324.54324.5414,761,500
12 Oct 2021323.03324.38317.37323.77323.7731,658,700
11 Oct 2021327.63330.46325.31325.45325.4514,708,200
08 Oct 2021331.51333.40328.71330.05330.0515,934,300
07 Oct 2021337.00338.84328.98329.22329.2228,307,500
06 Oct 2021329.74334.38325.80333.64333.6426,443,000
05 Oct 2021328.58335.18326.16332.96332.9635,377,900
04 Oct 2021335.53335.94322.70326.23326.2342,885,000
01 Oct 2021341.61345.02338.64343.01343.0114,905,300
30 Sep 2021340.45342.80338.15339.39339.3916,547,100
29 Sep 2021343.15345.23338.88339.61339.6114,452,200
28 Sep 2021347.97349.60338.92340.65340.6521,710,300
27 Sep 2021349.81355.15347.08353.58353.5815,205,800
24 Sep 2021343.24354.35342.37352.96352.9618,801,900
23 Sep 2021345.36349.67343.00345.96345.9621,806,300
22 Sep 2021347.23349.84340.69343.21343.2143,692,900
21 Sep 2021358.50360.04355.19357.48357.4811,751,900
20 Sep 2021359.30361.03349.80355.70355.7019,822,800
17 Sep 2021371.41371.41361.59364.72364.7226,299,000
16 Sep 2021372.79373.56369.71373.06373.0611,934,200
15 Sep 2021377.00377.56367.67373.92373.9217,940,300
14 Sep 2021377.40378.59375.11376.53376.538,711,600
13 Sep 2021381.68381.75374.35376.51376.5113,026,300
10 Sep 2021381.36383.79378.26378.69378.6911,537,600
09 Sep 2021377.64379.83376.57378.00378.009,098,900
08 Sep 2021380.16380.87374.79377.57377.5711,067,200
07 Sep 2021375.88382.96373.15382.18382.1810,793,800
03 Sep 2021374.75377.16373.11376.26376.267,509,600
02 Sep 2021381.50381.75374.06375.28375.2814,832,900
01 Sep 2021379.59384.33378.81382.05382.0511,567,200
31 Aug 2021379.95382.76378.80379.38379.3812,345,400
30 Aug 2021372.56381.49370.52380.66380.6613,547,300
27 Aug 2021365.10373.74364.08372.63372.6311,214,200
26 Aug 2021368.38369.44364.13364.38364.387,888,700
25 Aug 2021365.60370.86365.40368.39368.399,684,500
24 Aug 2021363.66367.96361.84365.51365.519,235,100
23 Aug 2021359.44365.69359.10363.35363.3510,942,000
20 Aug 2021354.60359.99353.31359.37359.378,693,500
19 Aug 2021351.35357.57351.00355.12355.1212,004,500
18 Aug 2021356.25359.86355.15355.45355.4510,042,400
17 Aug 2021362.98364.67355.07358.45358.4512,328,700
16 Aug 2021362.52366.95357.38366.56366.5611,222,100
13 Aug 2021362.97364.66361.48363.18363.187,192,500
12 Aug 2021358.45363.00357.11362.65362.657,170,700
11 Aug 2021362.10362.36357.81359.96359.968,400,300
10 Aug 2021361.83364.10359.04361.13361.137,469,900
09 Aug 2021363.76365.78360.75361.61361.617,798,900
06 Aug 2021361.40365.15361.40363.51363.518,918,100
05 Aug 2021359.64363.90356.90362.97362.9710,247,200
04 Aug 2021352.42360.48351.51358.92358.9214,180,600
03 Aug 2021352.73353.77347.70351.24351.2412,406,100
02 Aug 2021358.10359.40350.74351.95351.9513,180,400
30 Jul 2021354.00360.73352.94356.30356.3015,966,700
29 Jul 2021361.00365.52356.74358.32358.3233,413,200
28 Jul 2021374.56377.55366.93373.28373.2829,676,900
27 Jul 2021371.91373.15364.55367.81367.8115,705,400
26 Jul 2021369.58374.44368.22372.46372.4614,925,200
23 Jul 2021360.91375.33357.19369.79369.7933,694,300
22 Jul 2021346.68351.54345.21351.19351.1912,385,400
21 Jul 2021341.50346.52341.25346.23346.239,279,700
20 Jul 2021338.80343.45334.50341.66341.6611,024,300
19 Jul 2021337.57339.79334.54336.95336.9514,372,300
16 Jul 2021344.91345.99340.14341.16341.1611,026,100
15 Jul 2021349.23349.23340.22344.46344.4614,781,600
14 Jul 2021354.56355.20346.73347.63347.6313,894,200
13 Jul 2021351.50358.49348.80352.09352.0911,456,000
12 Jul 2021351.23354.19349.64353.16353.1610,018,600
09 Jul 2021345.32350.71345.27350.42350.4213,018,700
08 Jul 2021345.73348.33342.56345.65345.6514,406,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...