The closing price for Facebook (META) in March 2022 was $220.82, on March 31, 2022. It was up 6% for the month. The latest price is $657.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $226.87 | $226.91 | $220.72 | $220.82 | 24,192,270 |
March 30 2022 | $227.32 | $229.55 | $225.14 | $226.27 | 25,588,051 |
March 29 2022 | $224.50 | $229.29 | $223.73 | $228.27 | 31,417,859 |
March 28 2022 | $220.59 | $222.49 | $218.02 | $222.04 | 26,224,141 |
March 25 2022 | $218.98 | $223.94 | $217.37 | $220.28 | 40,039,031 |
March 24 2022 | $213.51 | $219.14 | $213.30 | $218.05 | 31,502,311 |
March 23 2022 | $211.85 | $215.29 | $210.69 | $211.98 | 23,717,320 |
March 22 2022 | $209.90 | $217.94 | $208.72 | $215.15 | 31,998,801 |
March 21 2022 | $213.01 | $213.22 | $206.19 | $210.02 | 30,142,340 |
March 18 2022 | $205.27 | $215.30 | $204.57 | $214.99 | 52,127,980 |
March 17 2022 | $200.30 | $206.60 | $199.72 | $206.40 | 29,499,680 |
March 16 2022 | $193.35 | $202.32 | $193.17 | $202.22 | 40,640,262 |
March 15 2022 | $189.48 | $190.95 | $184.62 | $190.70 | 31,721,680 |
March 14 2022 | $185.73 | $190.96 | $184.53 | $185.34 | 31,010,461 |
March 11 2022 | $191.30 | $192.22 | $185.38 | $186.31 | 34,694,527 |
March 10 2022 | $193.49 | $194.92 | $189.74 | $193.86 | 24,852,980 |
March 09 2022 | $194.38 | $197.72 | $192.57 | $197.12 | 31,894,699 |
March 08 2022 | $186.55 | $195.34 | $184.82 | $188.97 | 37,508,152 |
March 07 2022 | $199.40 | $199.50 | $185.98 | $186.17 | 38,560,609 |
March 04 2022 | $200.97 | $204.46 | $197.41 | $198.67 | 32,146,260 |
March 03 2022 | $207.57 | $207.63 | $200.02 | $201.56 | 27,263,520 |
March 02 2022 | $203.35 | $207.70 | $200.62 | $206.67 | 29,452,150 |
March 01 2022 | $208.41 | $210.28 | $200.82 | $202.08 | 27,094,900 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
