The closing price for Facebook (META) in January 2022 was $310.29, on January 31, 2022. It was down 7.4% for the month. The latest price is $725.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $297.83 | $310.81 | $296.48 | $310.29 | 21,579,500 |
January 28 2022 | $292.82 | $299.04 | $290.25 | $298.85 | 21,871,600 |
January 27 2022 | $294.93 | $298.85 | $291.47 | $291.84 | 21,629,900 |
January 26 2022 | $304.10 | $304.59 | $288.09 | $291.83 | 28,348,800 |
January 25 2022 | $297.10 | $303.32 | $294.76 | $297.30 | 25,108,500 |
January 24 2022 | $295.01 | $306.59 | $286.27 | $305.78 | 38,878,100 |
January 21 2022 | $311.82 | $315.29 | $300.17 | $300.29 | 28,710,700 |
January 20 2022 | $320.83 | $324.71 | $312.98 | $313.56 | 16,925,000 |
January 19 2022 | $316.55 | $324.00 | $316.30 | $316.56 | 20,814,700 |
January 18 2022 | $320.22 | $321.13 | $314.63 | $315.13 | 22,645,600 |
January 14 2022 | $318.74 | $329.57 | $318.16 | $328.75 | 16,868,500 |
January 13 2022 | $331.80 | $332.45 | $322.67 | $323.38 | 14,797,100 |
January 12 2022 | $332.00 | $333.18 | $326.90 | $330.10 | 14,104,900 |
January 11 2022 | $323.68 | $331.46 | $322.19 | $331.20 | 16,226,800 |
January 10 2022 | $322.22 | $325.23 | $312.44 | $324.96 | 24,942,400 |
January 07 2022 | $329.58 | $333.80 | $325.76 | $328.64 | 14,722,000 |
January 06 2022 | $319.76 | $335.95 | $319.66 | $329.31 | 27,962,800 |
January 05 2022 | $329.86 | $332.57 | $320.77 | $321.09 | 20,564,500 |
January 04 2022 | $336.73 | $339.84 | $328.72 | $333.34 | 15,998,000 |
January 03 2022 | $335.09 | $337.84 | $333.99 | $335.33 | 14,537,900 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.