The highest closing price for Facebook (META) last month was $527.34, on April 5. It was down 11.7% for the month. The latest price is $468.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| April 30 2024 | $431.05 | $439.62 | $429.72 | $430.17 | 18,429,500 |
| April 29 2024 | $439.56 | $439.76 | $428.56 | $432.62 | 21,502,650 |
| April 26 2024 | $441.46 | $446.44 | $431.96 | $443.29 | 32,691,439 |
| April 25 2024 | $421.40 | $445.77 | $414.50 | $441.38 | 82,890,734 |
| April 24 2024 | $508.06 | $510.00 | $484.58 | $493.50 | 37,772,680 |
| April 23 2024 | $491.25 | $498.76 | $488.97 | $496.10 | 15,079,200 |
| April 22 2024 | $489.72 | $492.01 | $473.40 | $481.73 | 17,271,131 |
| April 19 2024 | $502.80 | $502.80 | $475.73 | $481.07 | 25,215,359 |
| April 18 2024 | $499.82 | $512.21 | $499.04 | $501.80 | 14,808,670 |
| April 17 2024 | $503.10 | $503.16 | $487.14 | $494.17 | 12,193,740 |
| April 16 2024 | $498.11 | $504.77 | $497.11 | $499.76 | 9,847,925 |
| April 15 2024 | $516.72 | $518.53 | $497.28 | $500.23 | 13,512,890 |
| April 12 2024 | $517.75 | $520.19 | $509.33 | $511.90 | 11,984,540 |
| April 11 2024 | $521.11 | $523.86 | $517.29 | $523.16 | 10,369,470 |
| April 10 2024 | $509.29 | $522.56 | $505.80 | $519.83 | 11,418,490 |
| April 09 2024 | $522.23 | $525.87 | $506.74 | $516.90 | 10,881,450 |
| April 08 2024 | $529.28 | $531.49 | $518.89 | $519.25 | 13,260,580 |
| April 05 2024 | $516.86 | $530.70 | $514.41 | $527.34 | 19,263,270 |
| April 04 2024 | $516.42 | $530.00 | $510.58 | $510.92 | 26,476,250 |
| April 03 2024 | $498.93 | $507.24 | $498.75 | $506.74 | 12,099,170 |
| April 02 2024 | $485.10 | $497.53 | $484.65 | $497.37 | 11,081,030 |
| April 01 2024 | $487.20 | $497.43 | $481.78 | $491.35 | 9,247,007 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
