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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	506.2	510.7	510.7	517.6	503.8	14,460
November 20, 2025	522.4	514.8	514.8	526	514.4	17,399
November 19, 2025	514	510.3	510.3	519.1	508.5	9,888
November 18, 2025	511.8	517.4	517.4	518.1	503.6	1,517
November 17, 2025	528	523.2	523.2	528.2	520.7	18,895
November 14, 2025	522.1	525.9	525.9	526.9	511.9	29,484
November 13, 2025	527.7	522.7	522.7	531.2	521.3	21,457
November 12, 2025	543.1	527.5	527.5	546.5	524.7	19,838
November 11, 2025	545.1	540.2	540.2	546.8	536.4	1,519
November 10, 2025	547	546.4	546.4	550	541.5	21,597
November 07, 2025	539.9	536	536	540	520	20,873
November 06, 2025	554.4	536.9	536.9	558.4	536.9	18,495
November 05, 2025	547	556.4	556.4	559.4	544.5	1,859
November 04, 2025	546	548.5	548.5	558.4	544	27,658
November 03, 2025	568	560.8	560.8	572.4	557.8	27,455
October 31, 2025	586.9	563.8	563.8	586.9	559.9	40,129
October 30, 2025	602.7	588	588	603.2	561.5	69,078
October 29, 2025	649	643.8	643.8	652	640.9	16,118
October 28, 2025	645.4	645.4	645.4	652	639.7	7,482
October 27, 2025	644.1	644.8	644.8	649.4	641.7	10,073
October 24, 2025	634.9	630.4	630.4	638	629	4,850
October 23, 2025	632.8	638.3	638.3	639.4	630	14,677

Meta Platforms, Inc. (FB2A.F) FSX