The average closing price for Facebook (META) last month was $612.76. It was up 2.9% for the month. The latest price is $542.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $632.91 | $633.91 | $622.77 | $631.92 | 19,806,500 |
May 28 2026 | $638.91 | $642.40 | $628.73 | $634.70 | 16,772,400 |
May 27 2026 | $608.84 | $637.91 | $608.44 | $634.67 | 23,143,600 |
May 26 2026 | $608.33 | $613.90 | $604.74 | $611.77 | 12,234,200 |
May 22 2026 | $607.32 | $614.24 | $606.39 | $609.69 | 11,688,600 |
May 21 2026 | $599.44 | $609.04 | $594.26 | $606.82 | 13,476,100 |
May 20 2026 | $600.20 | $607.44 | $597.26 | $604.50 | 11,329,700 |
May 19 2026 | $608.36 | $613.36 | $599.99 | $602.05 | 11,749,900 |
May 18 2026 | $608.55 | $615.02 | $603.13 | $610.64 | 13,772,400 |
May 15 2026 | $613.42 | $620.62 | $608.75 | $613.66 | 13,272,600 |
May 14 2026 | $615.43 | $623.15 | $614.43 | $617.86 | 10,651,200 |
May 13 2026 | $598.28 | $619.33 | $596.11 | $616.06 | 14,634,400 |
May 12 2026 | $594.27 | $603.19 | $592.05 | $602.44 | 11,351,600 |
May 11 2026 | $604.01 | $604.35 | $597.53 | $598.31 | 15,940,600 |
May 08 2026 | $614.63 | $616.20 | $605.50 | $609.07 | 13,557,000 |
May 07 2026 | $614.15 | $624.40 | $612.97 | $616.24 | 12,307,400 |
May 06 2026 | $600.49 | $619.38 | $597.55 | $612.31 | 19,915,500 |
May 05 2026 | $612.74 | $613.78 | $599.80 | $604.40 | 17,171,300 |
May 04 2026 | $607.38 | $613.43 | $602.19 | $609.84 | 16,203,900 |
May 01 2026 | $614.12 | $618.31 | $605.55 | $608.19 | 21,404,000 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.