Skip to main content

Meta Platforms, Inc. (NQ: FB )

198.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 192.58 199.89 191.28 198.62 24,549,980 +7.38(+3.86%)
May 12, 2022 187.05 198.05 184.78 191.24 38,243,540 +2.50(+1.32%)
May 11, 2022 196.32 200.67 188.27 188.74 31,142,444 -8.91(-4.51%)
May 10, 2022 199.51 202.96 194.19 197.65 34,444,768 +1.44(+0.73%)
May 09, 2022 199.84 202.57 195.58 196.21 36,324,768 -7.56(-3.71%)
May 06, 2022 207.34 209.38 201.02 203.77 34,747,184 -4.51(-2.17%)
May 05, 2022 218.74 220.17 206.16 208.28 41,122,428 -15.13(-6.77%)
May 04, 2022 210.65 224.30 206.96 223.41 42,353,208 +11.38(+5.37%)
May 03, 2022 210.45 214.90 208.09 212.03 41,539,592 +0.90(+0.43%)
May 02, 2022 201.16 211.88 200.99 211.13 49,889,448 +10.66(+5.32%)
Apr 29, 2022 204.46 212.48 199.90 200.47 49,240,916 -5.26(-2.56%)
Apr 28, 2022 202.92 208.53 192.90 205.73 100,830,424 +30.78(+17.59%)
Apr 27, 2022 174.43 181.21 169.00 174.95 70,751,432 -6.00(-3.32%)
Apr 26, 2022 186.63 187.19 179.50 180.95 31,688,084 -6.04(-3.23%)
Apr 25, 2022 182.73 187.18 181.66 186.99 29,267,330 +2.88(+1.56%)
Apr 22, 2022 190.37 192.72 183.27 184.11 36,434,556 -3.96(-2.11%)
Apr 21, 2022 201.60 185.58 188.07 50,001,204 -12.35(-6.16%)
Apr 20, 2022 213.60 214.16 198.92 200.42 43,010,692 -16.89(-7.77%)
Apr 19, 2022 210.52 218.43 209.00 217.31 20,086,434 +6.54(+3.10%)
Apr 18, 2022 210.00 213.38 208.30 210.77 16,562,414 +0.59(+0.28%)
Apr 14, 2022 214.89 214.99 210.00 210.18 18,379,624 -4.81(-2.24%)
Apr 13, 2022 211.82 216.61 211.33 214.99 19,223,276 +0.85(+0.40%)
Apr 12, 2022 220.24 222.03 213.13 214.14 20,118,560 -2.32(-1.07%)
Apr 11, 2022 218.42 220.61 215.22 216.46 20,499,656 -5.87(-2.64%)
Apr 08, 2022 222.38 225.13 220.03 222.33 18,375,916 -0.62(-0.28%)
Apr 07, 2022 223.93 225.52 218.56 222.95 21,029,654 -0.35(-0.16%)
Apr 06, 2022 226.91 228.99 221.41 223.30 28,976,518 -8.54(-3.68%)
Apr 05, 2022 234.08 236.86 231.02 231.84 29,719,768 -2.05(-0.88%)
Apr 04, 2022 225.98 234.35 225.86 233.89 28,089,680 +9.04(+4.02%)
Apr 01, 2022 224.55 227.28 222.70 224.85 19,545,050 +2.49(+1.12%)
Mar 31, 2022 228.45 228.49 222.26 222.36 24,196,738 -5.49(-2.41%)
Mar 30, 2022 228.91 231.15 226.71 227.85 25,578,370 -2.01(-0.87%)
Mar 29, 2022 226.07 230.89 225.29 229.86 31,402,876 +6.27(+2.80%)
Mar 28, 2022 222.13 224.04 219.54 223.59 26,217,536 +1.77(+0.80%)
Mar 25, 2022 220.51 225.50 218.89 221.82 40,039,136 +2.25(+1.02%)
Mar 24, 2022 215.00 220.67 214.79 219.57 31,482,824 +6.11(+2.86%)
Mar 23, 2022 213.33 216.80 212.16 213.46 23,709,630 -3.19(-1.47%)
Mar 22, 2022 211.37 219.46 210.18 216.65 32,034,856 +5.16(+2.44%)
Mar 21, 2022 214.50 214.71 207.63 211.49 30,126,270 -5.00(-2.31%)
Mar 18, 2022 206.70 216.80 206.00 216.49 52,131,720 +8.65(+4.16%)
Mar 17, 2022 201.70 208.04 201.11 207.84 29,476,180 +4.21(+2.07%)
Mar 16, 2022 194.70 203.73 194.52 203.63 40,627,044 +11.60(+6.04%)
Mar 15, 2022 190.80 192.28 185.91 192.03 31,880,276 +5.40(+2.89%)
Mar 14, 2022 187.03 192.29 185.82 186.63 31,000,100 -0.98(-0.52%)
Mar 11, 2022 192.63 193.56 186.67 187.61 34,694,684 -7.59(-3.89%)
Mar 10, 2022 194.84 196.28 191.07 195.20 24,819,704 -3.30(-1.66%)
Mar 09, 2022 195.74 199.10 193.92 198.50 31,870,696 +8.21(+4.31%)
Mar 08, 2022 187.85 196.70 186.11 190.29 37,451,336 +2.82(+1.50%)
Mar 07, 2022 200.79 200.79 187.28 187.47 38,507,612 -12.59(-6.29%)
Mar 04, 2022 202.37 205.89 198.79 200.06 32,146,748 -2.91(-1.43%)
Mar 03, 2022 209.01 209.08 201.42 202.97 27,163,250 -5.14(-2.47%)
Mar 02, 2022 204.77 209.15 202.02 208.11 29,426,772 +4.62(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.