The closing price for Facebook (META) in September 2022 was $134.85, on September 30, 2022. It was down 17.1% for the month. The latest price is $665.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $135.22 | $140.13 | $134.67 | $134.85 | 33,166,391 |
September 29 2022 | $138.51 | $138.98 | $134.37 | $135.57 | 38,985,406 |
September 28 2022 | $133.80 | $141.16 | $133.45 | $140.74 | 32,658,480 |
September 27 2022 | $137.07 | $138.57 | $133.30 | $133.58 | 30,826,471 |
September 26 2022 | $139.26 | $141.37 | $135.36 | $135.53 | 30,497,020 |
September 23 2022 | $140.55 | $141.75 | $138.04 | $139.55 | 31,710,689 |
September 22 2022 | $140.68 | $143.69 | $140.01 | $141.95 | 34,418,520 |
September 21 2022 | $145.49 | $148.68 | $141.13 | $141.25 | 38,338,609 |
September 20 2022 | $144.88 | $147.93 | $144.33 | $145.19 | 23,217,350 |
September 19 2022 | $144.35 | $147.67 | $144.21 | $147.11 | 22,169,480 |
September 16 2022 | $147.14 | $147.67 | $143.41 | $145.39 | 40,122,820 |
September 15 2022 | $148.88 | $153.25 | $147.79 | $148.63 | 34,606,352 |
September 14 2022 | $152.39 | $152.60 | $148.14 | $150.54 | 43,064,199 |
September 13 2022 | $160.55 | $160.64 | $151.73 | $152.19 | 44,444,059 |
September 12 2022 | $166.36 | $170.34 | $166.26 | $167.92 | 23,220,410 |
September 09 2022 | $162.25 | $168.50 | $162.02 | $168.11 | 22,129,801 |
September 08 2022 | $157.74 | $161.24 | $156.77 | $161.07 | 22,530,789 |
September 07 2022 | $156.79 | $159.97 | $155.85 | $159.41 | 16,831,180 |
September 06 2022 | $159.12 | $160.70 | $156.72 | $157.57 | 19,339,779 |
September 02 2022 | $166.42 | $166.90 | $158.24 | $159.34 | 22,634,189 |
September 01 2022 | $162.58 | $166.33 | $159.36 | $164.35 | 30,145,680 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
