The closing price for Facebook (META) in April 2022 was $199.08, on April 29, 2022. It was down 10.7% for the month. The latest price is $658.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $203.04 | $211.01 | $198.51 | $199.08 | 49,193,434 |
April 28 2022 | $201.51 | $207.08 | $191.56 | $204.30 | 100,890,602 |
April 27 2022 | $173.22 | $179.95 | $167.83 | $173.74 | 71,062,891 |
April 26 2022 | $185.34 | $185.89 | $178.25 | $179.69 | 31,747,430 |
April 25 2022 | $181.46 | $185.88 | $180.39 | $185.69 | 29,281,061 |
April 22 2022 | $189.05 | $191.38 | $182.00 | $182.83 | 36,426,770 |
April 21 2022 | $200.20 | $201.56 | $184.29 | $186.77 | 49,954,078 |
April 20 2022 | $212.12 | $212.67 | $197.54 | $199.03 | 43,036,527 |
April 19 2022 | $209.06 | $216.91 | $207.55 | $215.80 | 20,089,869 |
April 18 2022 | $208.54 | $211.90 | $206.86 | $209.31 | 16,580,789 |
April 14 2022 | $213.40 | $213.50 | $208.54 | $208.72 | 18,379,461 |
April 13 2022 | $210.35 | $215.11 | $209.86 | $213.50 | 19,231,820 |
April 12 2022 | $218.71 | $220.49 | $211.65 | $212.65 | 20,128,830 |
April 11 2022 | $216.90 | $219.08 | $213.73 | $214.96 | 20,516,590 |
April 08 2022 | $220.84 | $223.57 | $218.50 | $220.79 | 18,375,711 |
April 07 2022 | $222.38 | $223.96 | $217.04 | $221.40 | 21,037,189 |
April 06 2022 | $225.34 | $227.40 | $219.87 | $221.75 | 28,995,080 |
April 05 2022 | $232.46 | $235.22 | $229.42 | $230.23 | 29,727,180 |
April 04 2022 | $224.41 | $232.73 | $224.29 | $232.27 | 28,100,830 |
April 01 2022 | $222.99 | $225.70 | $221.16 | $223.29 | 19,544,760 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
