The average closing price for Facebook (META) in February 2022 was $226.45. It was down 32.9% for the month. The latest price is $582.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $205.87 | $211.29 | $205.03 | $209.19 | 34,239,800 |
February 25 2022 | $203.16 | $209.48 | $201.41 | $208.65 | 37,627,600 |
February 24 2022 | $189.40 | $206.54 | $188.56 | $205.79 | 49,957,200 |
February 23 2022 | $202.38 | $205.14 | $196.33 | $196.72 | 44,481,400 |
February 22 2022 | $200.58 | $205.67 | $198.32 | $200.32 | 39,852,400 |
February 18 2022 | $207.57 | $208.92 | $203.39 | $204.37 | 37,128,400 |
February 17 2022 | $212.16 | $215.61 | $205.36 | $205.90 | 38,747,500 |
February 16 2022 | $210.56 | $215.57 | $210.51 | $214.66 | 45,817,500 |
February 15 2022 | $218.55 | $219.22 | $213.19 | $219.08 | 42,685,500 |
February 14 2022 | $217.40 | $219.08 | $212.91 | $215.80 | 38,184,000 |
February 11 2022 | $226.47 | $228.41 | $216.87 | $217.64 | 46,156,900 |
February 10 2022 | $226.28 | $232.95 | $224.73 | $226.08 | 49,310,400 |
February 09 2022 | $222.25 | $231.34 | $220.28 | $229.98 | 86,563,300 |
February 08 2022 | $218.93 | $223.80 | $214.27 | $218.26 | 94,729,700 |
February 07 2022 | $235.63 | $236.23 | $222.06 | $222.95 | 88,613,800 |
February 04 2022 | $232.92 | $240.50 | $228.11 | $235.03 | 89,342,200 |
February 03 2022 | $242.52 | $245.84 | $233.70 | $235.69 | 188,119,900 |
February 02 2022 | $324.97 | $325.14 | $314.11 | $320.19 | 58,458,300 |
February 01 2022 | $311.82 | $316.88 | $309.40 | $316.22 | 18,023,800 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.