The average closing price for Facebook (META) in May 2022 was $196.66. It was down 3.7% for the month. The latest price is $682.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $193.82 | $196.52 | $190.96 | $192.58 | 26,131,100 |
May 27 2022 | $190.32 | $194.27 | $188.76 | $194.07 | 22,562,730 |
May 26 2022 | $181.88 | $191.78 | $181.27 | $190.58 | 23,056,461 |
May 25 2022 | $179.42 | $184.44 | $178.34 | $182.83 | 28,030,189 |
May 24 2022 | $179.56 | $182.67 | $175.15 | $180.29 | 50,406,273 |
May 23 2022 | $194.13 | $195.92 | $190.20 | $195.16 | 25,059,160 |
May 20 2022 | $193.91 | $196.83 | $186.84 | $192.48 | 31,465,570 |
May 19 2022 | $190.16 | $194.22 | $188.57 | $190.25 | 24,446,939 |
May 18 2022 | $198.91 | $199.90 | $190.58 | $191.19 | 23,959,971 |
May 17 2022 | $201.01 | $204.34 | $197.28 | $201.51 | 24,872,730 |
May 16 2022 | $195.97 | $204.25 | $194.86 | $198.95 | 27,112,600 |
May 13 2022 | $191.53 | $198.80 | $190.24 | $197.54 | 24,549,840 |
May 12 2022 | $186.03 | $196.97 | $183.77 | $190.20 | 38,262,230 |
May 11 2022 | $195.25 | $199.58 | $187.24 | $187.71 | 31,153,381 |
May 10 2022 | $198.42 | $201.85 | $193.13 | $196.57 | 34,452,488 |
May 09 2022 | $198.75 | $201.46 | $194.51 | $195.14 | 36,303,199 |
May 06 2022 | $206.21 | $208.24 | $199.92 | $202.66 | 34,747,160 |
May 05 2022 | $217.55 | $218.97 | $205.04 | $207.14 | 41,129,191 |
May 04 2022 | $209.50 | $223.08 | $205.83 | $222.19 | 41,375,879 |
May 03 2022 | $209.30 | $213.73 | $206.95 | $210.87 | 41,556,273 |
May 02 2022 | $200.07 | $210.72 | $199.89 | $209.98 | 49,915,289 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
