Facebook (FB)
42.22
-0.12 (-0.29%)
NYSE · Last Trade: Mar 22nd, 5:09 PM EDT
Historical Prices For Facebook (FB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 42.31 | 42.31 | 42.21 | 42.22 | 254 | 42.22 |
| 3/19/2026 | 42.11 | 42.36 | 42.11 | 42.34 | 579 | 42.34 |
| 3/18/2026 | 42.38 | 42.38 | 42.27 | 42.29 | 605 | 42.29 |
| 3/17/2026 | 42.51 | 42.51 | 42.28 | 42.28 | 509 | 42.28 |
| 3/16/2026 | 42.50 | 42.50 | 42.36 | 42.36 | 671 | 42.36 |
| 3/13/2026 | 42.28 | 42.28 | 42.28 | 42.28 | 100 | 42.28 |
| 3/12/2026 | 42.32 | 42.32 | 42.29 | 42.29 | 222 | 42.29 |
| 3/11/2026 | 42.27 | 42.36 | 42.27 | 42.36 | 157 | 42.36 |
| 3/10/2026 | 42.34 | 42.34 | 42.34 | 42.34 | 105 | 42.34 |
| 3/09/2026 | 42.24 | 42.48 | 42.24 | 42.48 | 226 | 42.48 |
| 3/06/2026 | 42.42 | 42.42 | 42.42 | 42.42 | 100 | 42.42 |
| 3/05/2026 | 42.48 | 42.57 | 42.48 | 42.57 | 274 | 42.57 |
| 3/04/2026 | 42.60 | 42.60 | 42.60 | 42.60 | 164 | 42.60 |
| 3/03/2026 | 41.92 | 42.52 | 41.90 | 42.52 | 3,092 | 42.52 |
| 3/02/2026 | 42.60 | 42.60 | 42.57 | 42.57 | 161 | 42.57 |
| 2/27/2026 | 42.67 | 42.67 | 42.61 | 42.61 | 261 | 42.61 |
| 2/26/2026 | 42.64 | 42.64 | 42.64 | 42.64 | 128 | 42.64 |
| 2/25/2026 | 42.52 | 42.68 | 42.52 | 42.68 | 214 | 42.68 |
| 2/24/2026 | 42.43 | 42.49 | 42.43 | 42.49 | 150 | 42.49 |
| 2/23/2026 | 42.36 | 42.37 | 42.36 | 42.37 | 774 | 42.37 |
| 2/20/2026 | 42.23 | 42.41 | 42.23 | 42.41 | 385 | 42.41 |
| 2/19/2026 | 42.28 | 42.31 | 42.28 | 42.31 | 262 | 42.31 |
| 2/18/2026 | 42.36 | 42.36 | 42.36 | 42.36 | 43 | 42.36 |
| 2/17/2026 | 42.36 | 42.36 | 42.36 | 42.36 | 85 | 42.36 |
| 2/13/2026 | 42.33 | 42.33 | 42.33 | 42.33 | 201 | 42.33 |
| 2/12/2026 | 42.28 | 42.28 | 42.28 | 42.28 | 288 | 42.28 |
| 2/11/2026 | 42.48 | 42.49 | 42.48 | 42.49 | 418 | 42.49 |
| 2/10/2026 | 42.54 | 42.54 | 42.54 | 42.54 | 158 | 42.54 |
| 2/09/2026 | 42.54 | 42.54 | 42.54 | 42.54 | 59 | 42.54 |
| 2/06/2026 | 42.42 | 42.42 | 42.42 | 42.42 | 172 | 42.42 |
| 2/05/2026 | 42.07 | 42.07 | 42.07 | 42.07 | 99 | 42.07 |
| 2/04/2026 | 42.12 | 42.23 | 42.12 | 42.15 | 2,668 | 42.15 |
| 2/03/2026 | 42.20 | 42.26 | 42.15 | 42.26 | 2,573 | 42.26 |
| 2/02/2026 | 42.26 | 42.26 | 42.26 | 42.26 | 77 | 42.26 |
| 1/30/2026 | 42.26 | 42.26 | 42.26 | 42.26 | 328 | 42.26 |
| 1/29/2026 | 42.33 | 42.33 | 42.33 | 42.33 | 127 | 42.33 |
| 1/28/2026 | 42.38 | 42.38 | 42.38 | 42.38 | 127 | 42.38 |
| 1/27/2026 | 42.45 | 42.45 | 42.38 | 42.38 | 300 | 42.38 |
| 1/26/2026 | 42.47 | 42.47 | 42.38 | 42.38 | 679 | 42.38 |
| 1/23/2026 | 42.32 | 42.32 | 42.32 | 42.32 | 117 | 42.32 |
| 1/22/2026 | 42.38 | 42.38 | 42.21 | 42.30 | 3,105 | 42.30 |
| 1/21/2026 | 42.23 | 42.23 | 42.23 | 42.23 | 924 | 42.23 |
| 1/20/2026 | 42.33 | 42.35 | 42.03 | 42.03 | 676 | 42.03 |
| 1/16/2026 | 42.47 | 42.51 | 42.47 | 42.51 | 258 | 42.51 |
| 1/15/2026 | 42.58 | 42.69 | 42.51 | 42.51 | 2,520 | 42.51 |
| 1/14/2026 | 42.47 | 42.53 | 42.47 | 42.53 | 306 | 42.53 |
| 1/13/2026 | 42.63 | 42.63 | 42.58 | 42.58 | 130 | 42.58 |
| 1/12/2026 | 42.49 | 42.65 | 42.49 | 42.60 | 689 | 42.60 |
| 1/09/2026 | 42.68 | 42.68 | 42.62 | 42.62 | 265 | 42.62 |
| 1/08/2026 | 42.39 | 42.44 | 42.39 | 42.44 | 161 | 42.44 |
| 1/07/2026 | 42.44 | 42.44 | 42.40 | 42.40 | 238 | 42.40 |
| 1/06/2026 | 42.44 | 42.45 | 42.41 | 42.45 | 5,334 | 42.45 |
| 1/05/2026 | 42.34 | 42.34 | 42.34 | 42.34 | 87 | 42.34 |
| 1/02/2026 | 42.25 | 42.25 | 42.25 | 42.25 | 128 | 42.25 |
| 12/31/2025 | 42.20 | 42.20 | 42.14 | 42.20 | 1,194 | 42.20 |
| 12/30/2025 | 42.16 | 42.21 | 42.16 | 42.21 | 201 | 42.21 |
| 12/29/2025 | 42.23 | 42.23 | 42.23 | 42.23 | 82 | 42.23 |
| 12/26/2025 | 42.24 | 42.24 | 42.24 | 42.24 | 100 | 42.24 |
| 12/24/2025 | 42.26 | 42.31 | 42.26 | 42.31 | 594 | 42.31 |
| 12/23/2025 | 42.47 | 42.47 | 42.47 | 42.47 | 83 | 42.23 |