The closing price for Facebook (META) in March 2018 was $158.81, on March 29, 2018. It was down 10.7% for the month. The latest price is $647.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $154.20 | $160.43 | $153.20 | $158.81 | 59,434,289 |
March 28 2018 | $150.72 | $154.92 | $149.88 | $152.09 | 60,029,168 |
March 27 2018 | $155.35 | $161.85 | $149.83 | $151.29 | 79,117,000 |
March 26 2018 | $159.83 | $160.11 | $148.11 | $159.08 | 126,116,602 |
March 23 2018 | $164.43 | $166.08 | $158.05 | $158.41 | 53,609,711 |
March 22 2018 | $165.11 | $169.23 | $162.72 | $163.88 | 73,742,977 |
March 21 2018 | $163.79 | $172.34 | $162.30 | $168.35 | 106,598,797 |
March 20 2018 | $166.44 | $169.16 | $160.96 | $167.12 | 129,851,797 |
March 19 2018 | $175.93 | $176.08 | $169.02 | $171.50 | 88,140,062 |
March 16 2018 | $183.36 | $184.19 | $182.29 | $183.96 | 24,403,439 |
March 15 2018 | $182.12 | $182.87 | $181.07 | $182.73 | 15,645,040 |
March 14 2018 | $181.48 | $183.12 | $180.74 | $183.06 | 16,821,730 |
March 13 2018 | $184.47 | $184.85 | $180.00 | $180.77 | 18,067,480 |
March 12 2018 | $184.10 | $184.96 | $183.09 | $183.63 | 15,301,230 |
March 09 2018 | $182.78 | $184.37 | $182.09 | $184.10 | 18,526,289 |
March 08 2018 | $182.44 | $183.27 | $180.34 | $181.22 | 17,225,949 |
March 07 2018 | $177.64 | $182.69 | $176.98 | $182.58 | 19,097,289 |
March 06 2018 | $180.67 | $181.26 | $178.01 | $178.68 | 15,086,780 |
March 05 2018 | $175.12 | $180.04 | $174.81 | $179.29 | 16,189,280 |
March 02 2018 | $172.23 | $176.02 | $171.93 | $175.54 | 20,025,910 |
March 01 2018 | $177.91 | $179.02 | $173.34 | $174.86 | 23,201,631 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
