The closing price for Facebook (META) in May 2022 was $192.30, on May 31, 2022. It was down 3.7% for the month. The latest price is $613.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $193.53 | $196.23 | $190.68 | $192.30 | 26,131,100 |
May 27 2022 | $190.03 | $193.98 | $188.48 | $193.78 | 22,562,730 |
May 26 2022 | $181.61 | $191.49 | $181.00 | $190.30 | 23,056,461 |
May 25 2022 | $179.15 | $184.16 | $178.08 | $182.55 | 28,030,189 |
May 24 2022 | $179.30 | $182.40 | $174.89 | $180.02 | 50,406,273 |
May 23 2022 | $193.84 | $195.63 | $189.91 | $194.87 | 25,059,160 |
May 20 2022 | $193.62 | $196.54 | $186.57 | $192.20 | 31,465,570 |
May 19 2022 | $189.87 | $193.94 | $188.28 | $189.96 | 24,446,939 |
May 18 2022 | $198.61 | $199.61 | $190.30 | $190.91 | 23,959,971 |
May 17 2022 | $200.71 | $204.03 | $196.98 | $201.21 | 24,872,730 |
May 16 2022 | $195.68 | $203.95 | $194.57 | $198.65 | 27,112,600 |
May 13 2022 | $191.24 | $198.50 | $189.95 | $197.24 | 24,549,840 |
May 12 2022 | $185.76 | $196.68 | $183.50 | $189.91 | 38,262,230 |
May 11 2022 | $194.96 | $199.28 | $186.96 | $187.43 | 31,153,381 |
May 10 2022 | $198.13 | $201.55 | $192.84 | $196.28 | 34,452,488 |
May 09 2022 | $198.45 | $201.16 | $194.22 | $194.85 | 36,303,199 |
May 06 2022 | $205.90 | $207.93 | $199.63 | $202.36 | 34,747,160 |
May 05 2022 | $217.22 | $218.64 | $204.73 | $206.84 | 41,129,191 |
May 04 2022 | $209.19 | $222.74 | $205.52 | $221.86 | 41,375,879 |
May 03 2022 | $208.99 | $213.41 | $206.65 | $210.56 | 41,556,273 |
May 02 2022 | $199.77 | $210.41 | $199.60 | $209.67 | 49,915,289 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
