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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	633.5	627.5	628.1	635.2	623.5	5,585
October 21, 2025	629.8	629.1	629.1	635	627.7	5,220
October 20, 2025	618.1	627	627	628	616.3	5,555
October 17, 2025	600.2	606.8	606.8	612.7	594.5	11,634
October 16, 2025	616.6	616.6	616.6	622.1	615.9	5,742
October 15, 2025	612.7	616.7	616.7	622.4	611.5	4,647
October 14, 2025	611.5	614.8	614.8	614.8	604.6	7,114
October 13, 2025	616	617.3	617.3	622.3	612	7,894
October 10, 2025	634.4	612.5	612.5	636.9	612.5	9,642
October 09, 2025	618.8	625.6	625.6	625.9	614.1	6,514
October 08, 2025	613.4	617.1	617.1	618.4	608.5	9,455
October 07, 2025	613.5	608.6	608.6	616.7	608.2	6,608
October 06, 2025	610.1	601.5	601.5	614.4	590.9	13,002
October 03, 2025	621.6	610	612.6	623	609.8	7,137
October 02, 2025	614.1	619.7	615.4	620.5	614	22,923
October 01, 2025	617.9	611.1	611.1	622.2	605	13,803
September 30, 2025	633.1	625.8	625.8	635.5	618.7	9,942
September 29, 2025	637.3	635.8	635.8	641.6	634.7	4,458
September 26, 2025	641.8	633.6	633.6	646.3	632.3	6,536
September 25, 2025	646	646.2	646.2	648.7	638	16,212
September 24, 2025	642.7	645.3	645.3	647.7	641.6	3,237
September 23, 2025	651.2	650.8	650.8	653.2	643.4	6,591
September 22, 2025	660.5	659.7	659.7	666.2	653.5	5,014
September 19, 2025	664	661.4	660.95	672.3	661	4,158
September 18, 2025	661.1	663.3	663.3	669.7	659.5	1,006
September 17, 2025	655.8	646.4	646.4	658.1	646.4	4,364
September 16, 2025	648.8	652.5	652.5	654.5	647.1	3,759
September 15, 2025	645.7	650.6	650.6	650.9	639.5	10,154
September 12, 2025	641.5	644.6	640.2	644.6	636.4	7,146
September 11, 2025	644.5	639.8	639.8	647.1	639.8	4,506
September 10, 2025	653.2	643.5	643.5	657.6	641.9	8,915
September 09, 2025	642.3	647.9	647.9	650.4	641.8	3,818
September 08, 2025	643.8	647.6	647.2	648.6	640	2,420
September 05, 2025	643.4	641.1	641.1	645.4	634.9	6,362
September 04, 2025	632.2	646.7	646.7	652.5	632.2	7,758
September 03, 2025	634.9	629.4	629.4	637.4	628.7	3,193
September 02, 2025	629.8	624.6	624.6	630.1	620.8	6,908
September 01, 2025	626.9	630.9	630.9	630.9	625.8	3,274
August 29, 2025	642	632.7	632.7	642.9	631	4,354

Meta Platforms, Inc. (FB2A.F) FSX