The closing price for Facebook (META) in January 2022 was $310.53, on January 31, 2022. It was down 7.4% for the month. The latest price is $556.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $298.06 | $311.06 | $296.71 | $310.53 | 21,579,500 |
January 28 2022 | $293.05 | $299.27 | $290.48 | $299.08 | 21,871,600 |
January 27 2022 | $295.16 | $299.08 | $291.70 | $292.08 | 21,629,900 |
January 26 2022 | $304.34 | $304.83 | $288.32 | $292.07 | 28,348,800 |
January 25 2022 | $297.34 | $303.56 | $294.99 | $297.54 | 25,108,500 |
January 24 2022 | $295.25 | $306.84 | $286.49 | $306.02 | 38,878,100 |
January 21 2022 | $312.07 | $315.54 | $300.40 | $300.53 | 28,710,700 |
January 20 2022 | $321.08 | $324.97 | $313.23 | $313.80 | 16,925,000 |
January 19 2022 | $316.80 | $324.25 | $316.55 | $316.81 | 20,814,700 |
January 18 2022 | $320.48 | $321.39 | $314.87 | $315.38 | 22,645,600 |
January 14 2022 | $318.99 | $329.83 | $318.41 | $329.01 | 16,868,500 |
January 13 2022 | $332.06 | $332.71 | $322.92 | $323.64 | 14,797,100 |
January 12 2022 | $332.26 | $333.44 | $327.16 | $330.36 | 14,104,900 |
January 11 2022 | $323.94 | $331.72 | $322.45 | $331.46 | 16,226,800 |
January 10 2022 | $322.48 | $325.48 | $312.68 | $325.21 | 24,942,400 |
January 07 2022 | $329.84 | $334.07 | $326.02 | $328.90 | 14,722,000 |
January 06 2022 | $320.01 | $336.22 | $319.91 | $329.57 | 27,962,800 |
January 05 2022 | $330.12 | $332.84 | $321.02 | $321.35 | 20,564,500 |
January 04 2022 | $336.99 | $340.10 | $328.98 | $333.60 | 15,998,000 |
January 03 2022 | $335.36 | $338.11 | $334.25 | $335.59 | 14,537,900 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.