The closing price for Facebook (META) in January 2022 was $310.82, on January 31, 2022. It was down 7.4% for the month. The latest price is $599.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $298.34 | $311.35 | $296.99 | $310.82 | 21,579,500 |
January 28 2022 | $293.32 | $299.55 | $290.75 | $299.36 | 21,871,600 |
January 27 2022 | $295.43 | $299.36 | $291.97 | $292.35 | 21,629,900 |
January 26 2022 | $304.62 | $305.12 | $288.59 | $292.34 | 28,348,800 |
January 25 2022 | $297.61 | $303.85 | $295.26 | $297.81 | 25,108,500 |
January 24 2022 | $295.52 | $307.12 | $286.76 | $306.31 | 38,878,100 |
January 21 2022 | $312.36 | $315.83 | $300.68 | $300.81 | 28,710,700 |
January 20 2022 | $321.38 | $325.27 | $313.52 | $314.10 | 16,925,000 |
January 19 2022 | $317.09 | $324.55 | $316.84 | $317.10 | 20,814,700 |
January 18 2022 | $320.77 | $321.69 | $315.17 | $315.67 | 22,645,600 |
January 14 2022 | $319.28 | $330.14 | $318.71 | $329.32 | 16,868,500 |
January 13 2022 | $332.37 | $333.02 | $323.22 | $323.94 | 14,797,100 |
January 12 2022 | $332.57 | $333.75 | $327.46 | $330.67 | 14,104,900 |
January 11 2022 | $324.24 | $332.02 | $322.75 | $331.77 | 16,226,800 |
January 10 2022 | $322.78 | $325.78 | $312.97 | $325.52 | 24,942,400 |
January 07 2022 | $330.15 | $334.38 | $326.32 | $329.21 | 14,722,000 |
January 06 2022 | $320.31 | $336.53 | $320.21 | $329.87 | 27,962,800 |
January 05 2022 | $330.43 | $333.15 | $321.32 | $321.65 | 20,564,500 |
January 04 2022 | $337.30 | $340.42 | $329.29 | $333.91 | 15,998,000 |
January 03 2022 | $335.67 | $338.42 | $334.56 | $335.90 | 14,537,900 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.