The closing price for Facebook (META) in Q3 2022 was $134.74, on September 30, 2022. It was down 15.4% in that time. The latest price is $658.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $135.11 | $140.01 | $134.56 | $134.74 | 33,166,391 |
September 29 2022 | $138.39 | $138.87 | $134.26 | $135.46 | 38,985,406 |
September 28 2022 | $133.69 | $141.04 | $133.34 | $140.63 | 32,658,480 |
September 27 2022 | $136.96 | $138.45 | $133.19 | $133.47 | 30,826,471 |
September 26 2022 | $139.15 | $141.25 | $135.25 | $135.42 | 30,497,020 |
September 23 2022 | $140.44 | $141.63 | $137.93 | $139.44 | 31,710,689 |
September 22 2022 | $140.57 | $143.58 | $139.89 | $141.83 | 34,418,520 |
September 21 2022 | $145.37 | $148.56 | $141.01 | $141.13 | 38,338,609 |
September 20 2022 | $144.76 | $147.81 | $144.21 | $145.08 | 23,217,350 |
September 19 2022 | $144.23 | $147.55 | $144.09 | $146.99 | 22,169,480 |
September 16 2022 | $147.02 | $147.55 | $143.29 | $145.28 | 40,122,820 |
September 15 2022 | $148.76 | $153.13 | $147.67 | $148.51 | 34,606,352 |
September 14 2022 | $152.27 | $152.47 | $148.02 | $150.42 | 43,064,199 |
September 13 2022 | $160.42 | $160.51 | $151.61 | $152.07 | 44,444,059 |
September 12 2022 | $166.23 | $170.20 | $166.12 | $167.79 | 23,220,410 |
September 09 2022 | $162.12 | $168.36 | $161.89 | $167.98 | 22,129,801 |
September 08 2022 | $157.61 | $161.10 | $156.65 | $160.94 | 22,530,789 |
September 07 2022 | $156.67 | $159.84 | $155.72 | $159.28 | 16,831,180 |
September 06 2022 | $158.99 | $160.57 | $156.60 | $157.44 | 19,339,779 |
September 02 2022 | $166.29 | $166.77 | $158.12 | $159.21 | 22,634,189 |
September 01 2022 | $162.45 | $166.20 | $159.23 | $164.21 | 30,145,680 |
August 31 2022 | $165.91 | $166.68 | $161.02 | $161.80 | 40,952,980 |
August 30 2022 | $159.24 | $160.54 | $154.83 | $156.07 | 19,567,949 |
August 29 2022 | $159.54 | $161.92 | $157.91 | $158.07 | 20,052,660 |
August 26 2022 | $167.31 | $169.73 | $160.55 | $160.66 | 24,023,631 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
