The closing price for Facebook (META) in January 2022 was $311.09, on January 31, 2022. It was down 7.4% for the month. The latest price is $613.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $298.59 | $311.61 | $297.24 | $311.09 | 21,579,471 |
January 28 2022 | $293.57 | $299.81 | $291.00 | $299.62 | 21,871,619 |
January 27 2022 | $295.69 | $299.62 | $292.22 | $292.60 | 21,629,920 |
January 26 2022 | $304.88 | $305.38 | $288.83 | $292.59 | 28,348,801 |
January 25 2022 | $297.87 | $304.11 | $295.52 | $298.07 | 25,108,449 |
January 24 2022 | $295.77 | $307.38 | $287.01 | $306.57 | 38,936,898 |
January 21 2022 | $312.63 | $316.10 | $300.94 | $301.07 | 28,710,721 |
January 20 2022 | $321.65 | $325.55 | $313.79 | $314.36 | 16,925,029 |
January 19 2022 | $317.37 | $324.83 | $317.11 | $317.37 | 20,814,740 |
January 18 2022 | $321.05 | $321.96 | $315.44 | $315.94 | 22,677,330 |
January 14 2022 | $319.56 | $330.42 | $318.98 | $329.60 | 16,868,500 |
January 13 2022 | $332.66 | $333.30 | $323.50 | $324.22 | 14,797,110 |
January 12 2022 | $332.85 | $334.03 | $327.74 | $330.95 | 14,104,860 |
January 11 2022 | $324.51 | $332.31 | $323.02 | $332.05 | 16,226,850 |
January 10 2022 | $323.05 | $326.06 | $313.24 | $325.79 | 24,942,381 |
January 07 2022 | $330.43 | $334.66 | $326.60 | $329.49 | 14,722,020 |
January 06 2022 | $320.58 | $336.81 | $320.48 | $330.15 | 27,962,811 |
January 05 2022 | $330.71 | $333.43 | $321.59 | $321.92 | 20,564,520 |
January 04 2022 | $337.59 | $340.71 | $329.57 | $334.20 | 15,997,970 |
January 03 2022 | $335.95 | $338.72 | $334.85 | $336.19 | 14,562,850 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
