The closing price for Facebook (META) in Q3 2022 was $134.94, on September 30, 2022. It was down 15.4% in that time. The latest price is $698.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $135.31 | $140.22 | $134.76 | $134.94 | 33,166,391 |
September 29 2022 | $138.60 | $139.08 | $134.46 | $135.67 | 38,985,406 |
September 28 2022 | $133.89 | $141.26 | $133.54 | $140.84 | 32,658,480 |
September 27 2022 | $137.17 | $138.66 | $133.39 | $133.67 | 30,826,471 |
September 26 2022 | $139.36 | $141.46 | $135.45 | $135.63 | 30,497,020 |
September 23 2022 | $140.65 | $141.84 | $138.13 | $139.64 | 31,710,689 |
September 22 2022 | $140.78 | $143.79 | $140.10 | $142.04 | 34,418,520 |
September 21 2022 | $145.59 | $148.78 | $141.23 | $141.34 | 38,338,609 |
September 20 2022 | $144.98 | $148.03 | $144.43 | $145.29 | 23,217,350 |
September 19 2022 | $144.44 | $147.77 | $144.31 | $147.21 | 22,169,480 |
September 16 2022 | $147.24 | $147.77 | $143.51 | $145.49 | 40,122,820 |
September 15 2022 | $148.98 | $153.36 | $147.89 | $148.73 | 34,606,352 |
September 14 2022 | $152.49 | $152.70 | $148.24 | $150.64 | 43,064,199 |
September 13 2022 | $160.66 | $160.75 | $151.84 | $152.29 | 44,444,059 |
September 12 2022 | $166.48 | $170.45 | $166.37 | $168.04 | 23,220,410 |
September 09 2022 | $162.36 | $168.62 | $162.13 | $168.23 | 22,129,801 |
September 08 2022 | $157.84 | $161.34 | $156.88 | $161.18 | 22,530,789 |
September 07 2022 | $156.90 | $160.08 | $155.95 | $159.51 | 16,831,180 |
September 06 2022 | $159.23 | $160.81 | $156.83 | $157.68 | 19,339,779 |
September 02 2022 | $166.54 | $167.01 | $158.35 | $159.45 | 22,634,189 |
September 01 2022 | $162.69 | $166.45 | $159.47 | $164.46 | 30,145,680 |
August 31 2022 | $166.16 | $166.92 | $161.26 | $162.04 | 40,952,980 |
August 30 2022 | $159.48 | $160.78 | $155.06 | $156.30 | 19,567,949 |
August 29 2022 | $159.78 | $162.16 | $158.14 | $158.30 | 20,052,660 |
August 26 2022 | $167.56 | $169.99 | $160.79 | $160.90 | 24,023,631 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
