The closing price for Facebook (META) in September 2018 was $163.45, on September 28, 2018. It was down 5.2% for the month. The latest price is $733.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $167.30 | $167.76 | $161.56 | $163.45 | 34,265,641 |
September 27 2018 | $166.52 | $170.72 | $166.19 | $167.81 | 27,266,859 |
September 26 2018 | $163.29 | $168.26 | $163.20 | $165.93 | 25,252,230 |
September 25 2018 | $161.00 | $164.58 | $160.16 | $163.90 | 27,622,811 |
September 24 2018 | $160.04 | $164.68 | $159.89 | $164.40 | 19,222,779 |
September 21 2018 | $165.62 | $166.23 | $161.81 | $161.93 | 45,994,801 |
September 20 2018 | $163.49 | $165.43 | $163.46 | $165.00 | 18,936,039 |
September 19 2018 | $159.10 | $162.44 | $158.50 | $162.06 | 19,629,000 |
September 18 2018 | $158.41 | $160.77 | $157.89 | $159.32 | 22,465,240 |
September 17 2018 | $160.93 | $161.07 | $158.79 | $159.60 | 21,005,320 |
September 14 2018 | $160.72 | $161.84 | $159.36 | $161.33 | 21,770,410 |
September 13 2018 | $161.01 | $162.32 | $159.87 | $160.37 | 25,453,779 |
September 12 2018 | $162.25 | $163.48 | $160.81 | $161.01 | 24,078,119 |
September 11 2018 | $162.94 | $166.17 | $162.72 | $164.92 | 20,457,090 |
September 10 2018 | $162.51 | $164.00 | $161.17 | $163.17 | 20,197,680 |
September 07 2018 | $159.33 | $163.62 | $159.18 | $162.04 | 24,300,600 |
September 06 2018 | $165.96 | $165.96 | $159.02 | $161.53 | 41,514,832 |
September 05 2018 | $168.45 | $170.08 | $165.65 | $166.16 | 31,226,740 |
September 04 2018 | $172.44 | $172.82 | $167.77 | $170.11 | 29,808,971 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
