Meta Platforms, Inc. (NQ: FB )

295.13 USD +0.50 (+0.17%)
Streaming Delayed Price Updated: 4:24 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 74.93 75.70 74.46 74.99 44,544,325 +0.88(+1.19%)
Oct 30, 2014 75.05 75.35 72.90 74.11 83,213,884 -1.75(-2.31%)
Oct 29, 2014 75.45 75.94 74.78 75.86 106,057,595 -4.91(-6.08%)
Oct 28, 2014 80.18 81.16 79.57 80.77 73,121,906 +0.49(+0.61%)
Oct 27, 2014 80.74 80.80 79.76 80.28 30,099,791 -0.39(-0.48%)
Oct 24, 2014 80.20 80.82 79.32 80.67 32,247,520 +0.63(+0.79%)
Oct 23, 2014 79.38 80.63 79.01 80.04 35,025,157 +1.67(+2.13%)
Oct 22, 2014 78.82 79.85 78.01 78.37 41,834,058 -0.32(-0.41%)
Oct 21, 2014 77.56 78.74 77.15 78.69 32,226,899 +1.74(+2.26%)
Oct 20, 2014 75.60 77.09 75.38 76.95 34,649,057 +1.00(+1.32%)
Oct 17, 2014 74.23 76.00 73.75 75.95 76,341,638 +3.32(+4.57%)
Oct 16, 2014 70.79 73.35 70.58 72.63 53,510,324 -0.58(-0.79%)
Oct 15, 2014 71.69 73.80 70.32 73.21 61,473,355 -0.38(-0.52%)
Oct 14, 2014 74.00 74.18 72.05 73.59 50,273,802 +0.60(+0.82%)
Oct 13, 2014 73.23 74.78 72.62 72.99 43,913,225 +0.08(+0.11%)
Oct 10, 2014 75.59 76.50 72.76 72.91 52,146,162 -3.00(-3.95%)
Oct 09, 2014 77.28 77.76 75.85 75.91 32,465,450 -1.61(-2.08%)
Oct 08, 2014 76.18 77.71 75.10 77.52 32,952,276 +1.23(+1.61%)
Oct 07, 2014 77.05 77.95 76.24 76.29 25,291,823 -1.26(-1.63%)
Oct 06, 2014 77.19 77.89 76.85 77.56 25,721,300 +0.11(+0.15%)
Oct 03, 2014 77.76 78.06 77.26 77.44 23,340,173 +0.36(+0.47%)
Oct 02, 2014 76.57 77.48 75.64 77.08 36,470,972 +0.53(+0.69%)
Oct 01, 2014 78.78 78.82 75.90 76.55 55,069,241 -2.49(-3.15%)
Sep 30, 2014 79.35 79.71 78.60 79.04 35,868,155 +0.04(+0.05%)
Sep 29, 2014 78.12 79.20 77.91 79.00 34,008,770 +0.21(+0.27%)
Sep 26, 2014 77.59 78.84 77.33 78.79 28,872,012 +1.57(+2.03%)
Sep 25, 2014 78.60 78.94 77.13 77.22 37,502,624 -1.32(-1.67%)
Sep 24, 2014 78.10 78.62 77.51 78.54 30,659,860 +0.25(+0.31%)
Sep 23, 2014 76.33 78.63 76.04 78.29 36,729,415 +1.49(+1.94%)
Sep 22, 2014 77.00 77.53 75.95 76.80 31,941,043 -1.11(-1.42%)
Sep 19, 2014 77.40 78.30 76.44 77.91 76,671,330 +0.91(+1.18%)
Sep 18, 2014 76.77 77.33 76.52 77.00 23,015,555 +0.57(+0.75%)
Sep 17, 2014 75.96 77.25 75.57 76.43 28,671,910 +0.35(+0.46%)
Sep 16, 2014 73.52 76.23 73.22 76.08 37,722,699 +1.50(+2.01%)
Sep 15, 2014 77.15 77.25 73.43 74.58 49,646,207 -2.90(-3.74%)
Sep 12, 2014 78.02 78.30 77.10 77.48 26,744,356 -0.44(-0.56%)
Sep 11, 2014 77.13 78.36 77.05 77.92 32,227,375 +0.49(+0.63%)
Sep 10, 2014 76.52 77.95 76.51 77.43 29,901,793 +0.76(+0.99%)
Sep 09, 2014 77.59 78.17 76.20 76.67 28,851,132 -1.22(-1.57%)
Sep 08, 2014 77.26 78.17 77.01 77.89 28,167,181 +0.63(+0.82%)
Sep 05, 2014 76.10 77.38 75.60 77.26 29,475,854 +1.31(+1.72%)
Sep 04, 2014 75.89 76.88 75.53 75.95 26,636,255 +0.12(+0.16%)
Sep 03, 2014 77.14 77.48 75.60 75.83 32,361,514 -0.85(-1.11%)
Sep 02, 2014 75.01 76.70 74.82 76.68 34,939,183 +1.86(+2.49%)
Aug 29, 2014 74.30 74.82 74.82 74.82 26,241,000 +0.96(+1.31%)
Aug 28, 2014 74.00 74.40 73.73 73.86 21,940,568 -0.77(-1.04%)
Aug 27, 2014 75.27 75.49 74.46 74.63 36,304,723 -1.33(-1.75%)
Aug 26, 2014 75.00 75.99 74.73 75.96 23,924,716 +0.94(+1.25%)
Aug 25, 2014 74.94 75.28 74.79 75.02 19,718,030 +0.45(+0.60%)
Aug 22, 2014 74.34 74.73 73.57 74.57 20,897,393 +0.00(+0.00%)
Aug 21, 2014 74.92 75.15 74.41 74.57 20,088,314 -0.24(-0.32%)
Aug 20, 2014 74.97 75.18 74.62 74.81 22,891,874 -0.48(-0.64%)
Aug 19, 2014 74.81 75.58 74.77 75.29 26,660,005 +0.70(+0.94%)
Aug 18, 2014 74.00 74.72 73.96 74.59 23,949,808 +0.96(+1.30%)
Aug 15, 2014 74.32 74.61 73.19 73.63 38,909,161 -0.67(-0.90%)
Aug 14, 2014 73.97 74.38 73.69 74.30 22,191,427 +0.53(+0.71%)
Aug 13, 2014 73.12 74.23 73.05 73.77 29,241,412 +0.94(+1.29%)
Aug 12, 2014 73.09 73.33 72.22 72.83 27,396,773 -0.61(-0.83%)
Aug 11, 2014 73.46 73.91 73.06 73.44 24,567,714 +0.38(+0.52%)
Aug 08, 2014 73.40 73.43 72.56 73.06 27,202,325 -0.11(-0.15%)
Aug 07, 2014 73.00 74.00 72.70 73.17 38,121,439 +0.70(+0.97%)
Aug 06, 2014 72.02 73.72 71.79 72.47 30,953,564 -0.22(-0.30%)
Aug 05, 2014 73.51 73.59 72.18 72.69 34,882,049 -0.82(-1.12%)
Aug 04, 2014 72.36 73.88 72.36 73.51 30,559,706 +1.15(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.