Meta Platforms, Inc. - FB2A.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	550	556.1	556.1	560.3	545.3	566
February 19, 2026	545.1	548.4	548.4	549.6	541.5	4,002
February 18, 2026	544.3	541.2	541.2	546.4	531.9	7,255
February 17, 2026	538.9	538.1	538.1	543.6	532.9	12,722
February 16, 2026	541.6	536.5	536.5	541.6	534.5	7,326
February 13, 2026	546	546.2	546.2	548	535	8,568
February 12, 2026	566.3	547.3	547.3	567.8	545.5	8,224
February 11, 2026	562.8	560.5	560.5	572.4	557.4	7,818
February 10, 2026	568	563.6	563.6	569.9	562.8	2,858
February 09, 2026	559.9	565.5	565.5	565.5	553	5,646
February 06, 2026	561.3	557.6	557.6	570.2	547.6	11,654
February 05, 2026	566.5	573.1	573.1	573.2	554.5	23,023
February 04, 2026	585.6	573.2	573.2	586.6	566.4	14,995
February 03, 2026	602	591.2	591.2	606	588.5	7,457
February 02, 2026	594.1	600	600	610	592.2	12,505
January 30, 2026	605.8	604.5	604.5	614.5	602.1	13,031
January 29, 2026	598.6	605.5	605.5	621	597.6	55,865
January 28, 2026	562.4	560.9	560.9	567.1	557.8	8,062
January 27, 2026	569.1	559.2	559.2	570.3	556.2	7,168
January 26, 2026	560.3	565.4	565.4	567.3	554.1	15,762
January 23, 2026	553.7	562.8	562.8	564.1	546.7	15,512
January 22, 2026	527.5	543.5	543.5	544.3	527.5	33,914
January 21, 2026	514.3	525.4	522.8	527.9	511.2	10,808
January 20, 2026	518.6	520.7	520.7	521.2	512	14,580
January 19, 2026	522.8	522.3	522.3	525.6	518.9	27,853
January 16, 2026	536.8	539.8	539.8	540.2	534.7	7,683
January 15, 2026	530.9	533.8	533.8	536.1	529.5	31,767
January 14, 2026	538.9	529.7	529.7	542	528.3	1,774
January 13, 2026	549	540.3	540.3	553.7	536.4	1,242
January 12, 2026	554.7	549.9	549.9	562	549.9	13,202
January 09, 2026	553.6	559.6	559.6	562.6	552.6	6,644
January 08, 2026	554.4	552.9	552.9	554.9	545.5	7,762
January 07, 2026	562.4	555.3	555.3	563.5	552.2	7,030
January 06, 2026	563.1	565.1	565.1	565.1	558	7,828
January 05, 2026	556.4	566.4	566.4	568	553.7	11,405
January 02, 2026	565.6	554.6	554.2	568.5	550	10,013
December 30, 2025	557.3	560.2	560.2	560.2	557.3	1,878
December 29, 2025	561.1	559.1	559.1	562	556.9	6,679
December 23, 2025	560.4	564	564	565.1	560.1	9,231
December 22, 2025	565.4	561.1	561.1	572.1	560.3	11,493
December 19, 2025	568.1	568.5	568.5	570	563.2	11,526
December 18, 2025	556.5	566.3	566.3	571.2	555.8	21,513
December 17, 2025	560.6	557	557	563.1	557	8,924
December 16, 2025	544.4	552.5	552.5	555.4	544.4	10,606
December 15, 2025	548.3	554.3	554.3	554.3	543.5	8,210
December 12, 2025	555.1	550.9	550.45	556	544.7	5,029
December 11, 2025	547.8	553.9	553.45	557.5	546.6	7,895
December 10, 2025	563.7	555.7	555.7	569.7	555.1	13,425
December 09, 2025	571.9	565.5	565.5	571.9	562.4	5,284
December 08, 2025	577.6	573.1	573.1	579.9	571.9	9,909
December 05, 2025	571.8	579	579	580	569.1	1,524
December 04, 2025	547.5	569.6	571.7	583.9	547	62,154
December 03, 2025	557.1	550	550	557.3	550	7,937
December 02, 2025	552.4	556.7	556.7	557.2	549.7	11,755
December 01, 2025	552	553	553	554.5	546.8	18,861
November 28, 2025	550.2	555.8	555.8	556.3	548.8	5,877
November 27, 2025	549.9	548.8	548.8	551.6	547.3	12,555
November 26, 2025	553.3	547	549.9	557.2	546.5	19,373
November 25, 2025	533.7	541.3	541.3	544.5	529.7	29,135
November 24, 2025	520.7	530.5	530.5	533.2	515	15,636

Meta Platforms, Inc. (FB2A.F) FSX