The closing price for Facebook (META) in August 2012 was $17.95, on August 31, 2012. It was down 16% for the month. The latest price is $651.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2012 | $18.57 | $18.59 | $17.92 | $17.95 | 58,764,168 |
August 30 2012 | $19.15 | $19.33 | $18.94 | $18.97 | 30,647,471 |
August 29 2012 | $19.20 | $19.26 | $18.95 | $18.98 | 16,124,630 |
August 28 2012 | $18.98 | $19.26 | $18.83 | $19.22 | 25,425,789 |
August 27 2012 | $19.37 | $19.41 | $18.98 | $19.03 | 20,703,910 |
August 24 2012 | $19.40 | $19.56 | $19.13 | $19.29 | 29,622,160 |
August 23 2012 | $19.38 | $19.61 | $19.24 | $19.32 | 32,813,309 |
August 22 2012 | $19.24 | $19.41 | $18.84 | $19.32 | 49,892,129 |
August 21 2012 | $19.46 | $19.86 | $18.97 | $19.04 | 70,640,461 |
August 20 2012 | $18.93 | $20.01 | $18.64 | $19.89 | 101,186,492 |
August 17 2012 | $19.88 | $19.96 | $18.88 | $18.93 | 129,293,297 |
August 16 2012 | $20.31 | $20.35 | $19.57 | $19.75 | 157,554,891 |
August 15 2012 | $20.51 | $21.28 | $20.28 | $21.07 | 47,860,770 |
August 14 2012 | $21.28 | $21.47 | $20.13 | $20.26 | 39,308,633 |
August 13 2012 | $22.01 | $22.31 | $21.27 | $21.47 | 24,972,971 |
August 10 2012 | $21.28 | $21.69 | $21.00 | $21.67 | 25,794,670 |
August 09 2012 | $20.62 | $21.04 | $20.48 | $20.88 | 15,618,520 |
August 08 2012 | $20.58 | $21.02 | $20.10 | $20.59 | 29,537,381 |
August 07 2012 | $22.06 | $22.31 | $20.37 | $20.59 | 36,782,832 |
August 06 2012 | $21.26 | $22.01 | $21.17 | $21.79 | 27,778,039 |
August 03 2012 | $20.24 | $22.02 | $19.78 | $20.96 | 80,646,977 |
August 02 2012 | $20.64 | $20.71 | $19.70 | $19.92 | 56,374,441 |
August 01 2012 | $21.37 | $21.45 | $20.71 | $20.75 | 44,604,367 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
