The closing price for Facebook (META) in April 2022 was $199.38, on April 29, 2022. It was down 10.7% for the month. The latest price is $682.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $203.34 | $211.32 | $198.81 | $199.38 | 49,193,434 |
April 28 2022 | $201.81 | $207.39 | $191.85 | $204.61 | 100,890,602 |
April 27 2022 | $173.48 | $180.22 | $168.08 | $174.00 | 71,062,891 |
April 26 2022 | $185.61 | $186.16 | $178.52 | $179.96 | 31,747,430 |
April 25 2022 | $181.73 | $186.16 | $180.66 | $185.97 | 29,281,061 |
April 22 2022 | $189.33 | $191.67 | $182.27 | $183.11 | 36,426,770 |
April 21 2022 | $200.50 | $201.86 | $184.57 | $187.04 | 49,954,078 |
April 20 2022 | $212.44 | $212.99 | $197.83 | $199.33 | 43,036,527 |
April 19 2022 | $209.37 | $217.24 | $207.86 | $216.12 | 20,089,869 |
April 18 2022 | $208.85 | $212.22 | $207.16 | $209.62 | 16,580,789 |
April 14 2022 | $213.72 | $213.82 | $208.85 | $209.03 | 18,379,461 |
April 13 2022 | $210.66 | $215.43 | $210.18 | $213.82 | 19,231,820 |
April 12 2022 | $219.03 | $220.82 | $211.97 | $212.97 | 20,128,830 |
April 11 2022 | $217.23 | $219.41 | $214.05 | $215.28 | 20,516,590 |
April 08 2022 | $221.17 | $223.90 | $218.83 | $221.12 | 18,375,711 |
April 07 2022 | $222.71 | $224.29 | $217.37 | $221.73 | 21,037,189 |
April 06 2022 | $225.67 | $227.74 | $220.20 | $222.08 | 28,995,080 |
April 05 2022 | $232.80 | $235.57 | $229.76 | $230.58 | 29,727,180 |
April 04 2022 | $224.75 | $233.07 | $224.63 | $232.61 | 28,100,830 |
April 01 2022 | $223.32 | $226.04 | $221.48 | $223.62 | 19,544,760 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
