The closing price for Facebook (META) in September 2022 was $134.62, on September 30, 2022. It was down 17.1% for the month. The latest price is $536.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $134.99 | $139.89 | $134.45 | $134.62 | 33,166,400 |
September 29 2022 | $138.27 | $138.75 | $134.15 | $135.35 | 38,985,400 |
September 28 2022 | $133.57 | $140.92 | $133.22 | $140.51 | 32,658,500 |
September 27 2022 | $136.85 | $138.33 | $133.08 | $133.35 | 30,826,500 |
September 26 2022 | $139.03 | $141.13 | $135.13 | $135.31 | 30,497,000 |
September 23 2022 | $140.32 | $141.51 | $137.81 | $139.32 | 31,710,700 |
September 22 2022 | $140.45 | $143.45 | $139.77 | $141.71 | 34,418,500 |
September 21 2022 | $145.25 | $148.44 | $140.89 | $141.01 | 38,338,600 |
September 20 2022 | $144.64 | $147.68 | $144.09 | $144.95 | 23,217,400 |
September 19 2022 | $144.11 | $147.42 | $143.97 | $146.87 | 22,169,500 |
September 16 2022 | $146.90 | $147.42 | $143.17 | $145.15 | 40,122,800 |
September 15 2022 | $148.63 | $153.00 | $147.54 | $148.39 | 34,606,300 |
September 14 2022 | $152.14 | $152.34 | $147.89 | $150.29 | 43,064,200 |
September 13 2022 | $160.28 | $160.37 | $151.48 | $151.94 | 44,444,100 |
September 12 2022 | $166.09 | $170.06 | $165.98 | $167.64 | 23,220,400 |
September 09 2022 | $161.98 | $168.22 | $161.75 | $167.83 | 22,086,800 |
September 08 2022 | $157.47 | $160.97 | $156.51 | $160.80 | 22,530,800 |
September 07 2022 | $156.53 | $159.71 | $155.59 | $159.14 | 16,831,200 |
September 06 2022 | $158.85 | $160.43 | $156.46 | $157.31 | 19,339,800 |
September 02 2022 | $166.15 | $166.62 | $157.98 | $159.07 | 22,634,200 |
September 01 2022 | $162.31 | $166.06 | $159.10 | $164.07 | 30,145,700 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
