The closing price for Facebook (META) between February 2, 2022 and February 3, 2022 was $236.64, on February 3, 2022. It was down 27.5% in that time. The latest price is $593.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 03 2022 20:30 | $235.27 | $236.98 | $234.65 | $236.72 | 13,003,484 |
February 03 2022 19:30 | $238.00 | $238.17 | $235.10 | $235.29 | 15,279,239 |
February 03 2022 18:30 | $237.73 | $239.87 | $236.49 | $237.98 | 15,409,362 |
February 03 2022 17:30 | $240.28 | $240.73 | $237.14 | $237.75 | 17,522,069 |
February 03 2022 16:30 | $241.65 | $243.05 | $239.00 | $240.27 | 17,559,086 |
February 03 2022 15:30 | $244.75 | $246.72 | $241.14 | $241.65 | 26,150,269 |
February 03 2022 14:30 | $241.36 | $246.84 | $235.96 | $244.75 | 77,366,951 |
February 02 2022 20:30 | $322.03 | $322.93 | $320.49 | $321.47 | 4,661,179 |
February 02 2022 19:30 | $320.37 | $323.24 | $320.27 | $322.04 | 4,802,377 |
February 02 2022 18:30 | $320.41 | $322.21 | $319.45 | $320.33 | 2,626,539 |
February 02 2022 17:30 | $320.98 | $323.05 | $319.86 | $320.42 | 3,361,263 |
February 02 2022 16:30 | $317.66 | $322.87 | $315.82 | $321.00 | 4,547,596 |
February 02 2022 15:30 | $320.78 | $321.20 | $315.39 | $317.67 | 4,270,327 |
February 02 2022 14:30 | $326.28 | $326.46 | $318.51 | $320.80 | 8,609,640 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
