Meta Platforms, Inc. (NQ: FB )

331.90 USD +5.42 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 134.45 134.64 129.95 131.09 24,625,300 -2.11(-1.58%)
Dec 28, 2018 135.34 135.92 132.20 133.20 22,627,500 -1.32(-0.98%)
Dec 27, 2018 132.44 134.99 129.67 134.52 30,316,422 +0.34(+0.25%)
Dec 26, 2018 126.00 134.24 125.89 134.18 39,639,872 +10.12(+8.16%)
Dec 24, 2018 123.10 129.74 123.02 124.06 22,066,000 -0.89(-0.71%)
Dec 21, 2018 133.39 134.90 123.42 124.95 56,901,400 -8.45(-6.33%)
Dec 20, 2018 130.70 135.57 130.00 133.40 40,215,181 +0.16(+0.12%)
Dec 19, 2018 141.21 144.91 132.50 133.24 57,320,661 -10.42(-7.25%)
Dec 18, 2018 141.08 145.93 139.83 143.66 23,715,214 +3.47(+2.48%)
Dec 17, 2018 143.08 144.92 138.42 140.19 23,846,867 -3.87(-2.69%)
Dec 14, 2018 143.34 146.01 142.51 144.06 21,785,800 -0.95(-0.66%)
Dec 13, 2018 145.57 145.85 143.19 145.01 18,098,040 +0.51(+0.35%)
Dec 12, 2018 143.08 147.19 142.51 144.50 23,668,214 +2.42(+1.70%)
Dec 11, 2018 143.88 143.88 141.10 142.08 19,437,212 +0.23(+0.16%)
Dec 10, 2018 139.60 143.05 139.01 141.85 26,408,210 +4.43(+3.22%)
Dec 07, 2018 139.25 140.87 136.66 137.42 21,195,400 -2.21(-1.58%)
Dec 06, 2018 133.82 139.70 133.67 139.63 27,709,522 +1.70(+1.23%)
Dec 04, 2018 140.73 143.39 137.16 137.93 30,307,400 -3.16(-2.24%)
Dec 03, 2018 143.00 143.68 140.76 141.09 24,804,570 +0.48(+0.34%)
Nov 30, 2018 138.26 140.97 137.36 140.61 25,732,500 +1.93(+1.39%)
Nov 29, 2018 135.92 139.99 135.66 138.68 23,938,560 +1.92(+1.40%)
Nov 28, 2018 136.28 136.79 131.85 136.76 28,973,812 +1.76(+1.30%)
Nov 27, 2018 135.75 136.61 133.71 135.00 20,718,931 -1.38(-1.01%)
Nov 26, 2018 133.00 137.00 132.78 136.38 23,478,050 +4.65(+3.53%)
Nov 23, 2018 133.65 134.50 131.26 131.73 11,886,100 -3.09(-2.29%)
Nov 21, 2018 134.82 134.82 134.82 0 +2.39(+1.80%)
Nov 20, 2018 127.03 134.16 126.85 132.43 41,910,671 +0.88(+0.67%)
Nov 19, 2018 137.61 137.75 131.21 131.55 44,086,874 -7.98(-5.72%)
Nov 16, 2018 141.07 141.77 137.77 139.53 37,250,500 -4.32(-3.00%)
Nov 15, 2018 142.33 144.84 140.83 143.85 30,110,203 -0.37(-0.26%)
Nov 14, 2018 143.70 145.58 141.55 144.22 22,030,955 +2.06(+1.45%)
Nov 13, 2018 142.00 144.88 141.62 142.16 15,114,078 +0.61(+0.43%)
Nov 12, 2018 144.48 145.04 140.49 141.55 18,458,938 -3.41(-2.35%)
Nov 09, 2018 146.75 147.76 144.07 144.96 17,326,800 -2.91(-1.97%)
Nov 08, 2018 150.49 150.94 146.74 147.87 24,066,170 -3.66(-2.42%)
Nov 07, 2018 151.57 153.01 149.83 151.53 21,861,116 +1.59(+1.06%)
Nov 06, 2018 149.31 150.97 148.00 149.94 16,610,055 +1.26(+0.85%)
Nov 05, 2018 150.10 150.19 147.44 148.68 15,897,403 -1.67(-1.11%)
Nov 02, 2018 151.80 154.13 148.96 150.35 24,708,600 -1.40(-0.92%)
Nov 01, 2018 151.52 152.75 149.35 151.75 25,623,966 -0.04(-0.03%)
Oct 31, 2018 155.00 156.40 148.96 151.79 60,031,613 +5.57(+3.81%)
Oct 30, 2018 139.93 146.64 139.74 146.22 50,317,062 +4.13(+2.91%)
Oct 29, 2018 148.50 148.83 139.03 142.09 31,313,727 -3.28(-2.26%)
Oct 26, 2018 145.82 149.00 143.80 145.37 31,303,300 -5.58(-3.70%)
Oct 25, 2018 147.73 152.21 147.00 150.95 22,087,148 +4.91(+3.36%)
Oct 24, 2018 154.28 154.65 145.60 146.04 27,720,500 -8.35(-5.41%)
Oct 23, 2018 151.22 154.77 150.85 154.39 19,090,209 -0.39(-0.25%)
Oct 22, 2018 154.76 157.34 154.46 154.78 15,406,090 +0.73(+0.47%)
Oct 19, 2018 155.86 157.35 153.55 154.05 19,761,300 -0.87(-0.56%)
Oct 18, 2018 158.51 158.66 153.28 154.92 21,663,258 -4.50(-2.82%)
Oct 17, 2018 159.56 160.49 157.95 159.42 17,585,494 +0.64(+0.40%)
Oct 16, 2018 155.40 159.46 155.01 158.78 19,165,139 +5.26(+3.43%)
Oct 15, 2018 153.32 155.57 152.55 153.52 15,427,020 -0.22(-0.14%)
Oct 12, 2018 156.73 156.89 151.30 153.74 25,293,400 +0.39(+0.25%)
Oct 11, 2018 150.13 154.81 149.16 153.35 35,318,221 +1.97(+1.30%)
Oct 10, 2018 156.82 157.69 151.31 151.38 30,536,105 -6.52(-4.13%)
Oct 09, 2018 157.69 160.59 157.42 157.90 18,840,423 +0.65(+0.41%)
Oct 08, 2018 155.54 158.34 154.39 157.25 24,042,076 -0.08(-0.05%)
Oct 05, 2018 159.21 160.90 156.20 157.33 25,744,000 -1.52(-0.96%)
Oct 04, 2018 161.46 161.46 157.35 158.85 25,728,112 -3.58(-2.20%)
Oct 03, 2018 160.00 163.66 159.53 162.43 23,106,148 +3.10(+1.95%)
Oct 02, 2018 161.58 162.28 158.67 159.33 36,012,762 -3.11(-1.91%)
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.