The closing price for Facebook (META) in January 2022 was $311.34, on January 31, 2022. It was down 7.4% for the month. The latest price is $627.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $298.84 | $311.87 | $297.49 | $311.34 | 21,579,471 |
January 28 2022 | $293.81 | $300.05 | $291.24 | $299.86 | 21,871,619 |
January 27 2022 | $295.93 | $299.86 | $292.46 | $292.83 | 21,629,920 |
January 26 2022 | $305.13 | $305.63 | $289.07 | $292.82 | 28,348,801 |
January 25 2022 | $298.11 | $304.35 | $295.76 | $298.31 | 25,108,449 |
January 24 2022 | $296.02 | $307.63 | $287.24 | $306.82 | 38,936,898 |
January 21 2022 | $312.88 | $316.36 | $301.18 | $301.31 | 28,710,721 |
January 20 2022 | $321.92 | $325.81 | $314.04 | $314.62 | 16,925,029 |
January 19 2022 | $317.62 | $325.10 | $317.37 | $317.63 | 20,814,740 |
January 18 2022 | $321.31 | $322.22 | $315.69 | $316.20 | 22,677,330 |
January 14 2022 | $319.82 | $330.69 | $319.24 | $329.87 | 16,868,500 |
January 13 2022 | $332.93 | $333.57 | $323.76 | $324.48 | 14,797,110 |
January 12 2022 | $333.13 | $334.30 | $328.01 | $331.22 | 14,104,860 |
January 11 2022 | $324.78 | $332.58 | $323.29 | $332.32 | 16,226,850 |
January 10 2022 | $323.32 | $326.33 | $313.50 | $326.06 | 24,942,381 |
January 07 2022 | $330.70 | $334.94 | $326.87 | $329.76 | 14,722,020 |
January 06 2022 | $320.84 | $337.09 | $320.74 | $330.42 | 27,962,811 |
January 05 2022 | $330.98 | $333.70 | $321.86 | $322.18 | 20,564,520 |
January 04 2022 | $337.87 | $340.98 | $329.84 | $334.47 | 15,997,970 |
January 03 2022 | $336.22 | $338.99 | $335.12 | $336.47 | 14,562,850 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
