| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q2 2026 | $580.13 | $691.52 | $559.70 | $614.23 | 503,651,743 |
Q1 2026 | $662.16 | $743.36 | $520.26 | $572.13 | 972,353,600 |
Q4 2025 | $720.29 | $757.89 | $580.28 | $659.53 | 1,163,361,700 |
Q3 2025 | $735.15 | $794.38 | $689.58 | $733.15 | 732,058,700 |
Q2 2025 | $569.06 | $746.15 | $478.31 | $736.36 | 998,583,500 |
Q1 2025 | $587.36 | $737.95 | $551.58 | $574.57 | 979,746,600 |
Q4 2024 | $575.21 | $635.34 | $546.42 | $583.17 | 766,892,800 |
Q3 2024 | $502.05 | $574.63 | $440.11 | $569.69 | 893,799,800 |
Q2 2024 | $483.92 | $527.91 | $411.71 | $501.32 | 945,867,500 |
Q1 2024 | $348.58 | $520.04 | $337.36 | $482.31 | 1,093,037,800 |
Q4 2023 | $300.38 | $359.08 | $277.22 | $351.20 | 1,175,259,300 |
Q3 2023 | $284.47 | $323.66 | $272.24 | $297.87 | 1,456,415,800 |
Q2 2023 | $207.21 | $287.53 | $205.52 | $284.75 | 1,414,968,400 |
Q1 2023 | $121.86 | $210.52 | $121.33 | $210.29 | 2,010,994,500 |
Q4 2022 | $136.07 | $141.28 | $87.40 | $119.40 | 2,824,473,200 |
Q3 2022 | $159.06 | $182.42 | $133.08 | $134.62 | 1,773,420,100 |
Q2 2022 | $222.80 | $235.02 | $153.05 | $159.99 | 2,038,779,400 |
Q1 2022 | $335.67 | $340.42 | $184.37 | $220.63 | 2,288,551,400 |
Q4 2021 | $338.95 | $351.08 | $297.17 | $333.73 | 1,467,754,400 |
Q3 2021 | $344.12 | $381.34 | $331.90 | $336.75 | 899,674,400 |
Q2 2021 | $296.08 | $355.35 | $293.73 | $345.00 | 1,119,491,800 |
Q1 2021 | $272.64 | $297.38 | $242.71 | $292.24 | 1,267,825,000 |
Q4 2020 | $263.28 | $295.06 | $252.84 | $271.03 | 1,174,774,200 |
Q3 2020 | $226.72 | $302.30 | $225.13 | $259.86 | 1,590,954,100 |
Q2 2020 | $160.36 | $243.28 | $149.66 | $225.30 | 1,598,854,900 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.