Stock Quote

Meta Platforms, Inc. (NQ: FB )

303.17 USD -13.39 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 379.95 382.76 378.80 379.38 12,343,688 -1.28(-0.34%)
Aug 30, 2021 372.56 381.49 370.55 380.66 13,563,578 +8.03(+2.15%)
Aug 27, 2021 365.10 373.74 364.08 372.63 11,219,144 +8.25(+2.26%)
Aug 26, 2021 368.38 369.44 364.13 364.38 7,886,627 -4.01(-1.09%)
Aug 25, 2021 365.60 370.86 365.40 368.39 9,683,034 +2.88(+0.79%)
Aug 24, 2021 363.66 367.96 361.84 365.51 9,232,428 +2.16(+0.59%)
Aug 23, 2021 359.44 365.69 359.10 363.35 10,938,209 +3.99(+1.11%)
Aug 20, 2021 354.60 359.99 353.31 359.36 8,697,716 +4.24(+1.19%)
Aug 19, 2021 351.35 357.57 351.00 355.12 12,002,336 -0.33(-0.09%)
Aug 18, 2021 356.25 359.86 355.15 355.45 10,038,351 -2.91(-0.81%)
Aug 17, 2021 362.98 364.65 355.07 358.36 12,326,325 -8.21(-2.24%)
Aug 16, 2021 362.52 366.95 357.38 366.57 11,229,986 +3.39(+0.93%)
Aug 13, 2021 362.97 364.66 361.48 363.18 7,782,145 +0.60(+0.17%)
Aug 12, 2021 358.45 363.00 357.11 362.58 7,176,832 +2.62(+0.73%)
Aug 11, 2021 362.10 362.36 357.81 359.96 8,398,760 -1.17(-0.32%)
Aug 10, 2021 361.83 364.10 359.04 361.13 7,468,396 -0.48(-0.13%)
Aug 09, 2021 363.76 365.77 360.75 361.61 7,790,909 -1.88(-0.52%)
Aug 06, 2021 361.40 365.15 361.39 363.49 9,000,384 +0.52(+0.14%)
Aug 05, 2021 359.64 363.90 356.90 362.97 10,243,293 +4.05(+1.13%)
Aug 04, 2021 352.42 360.47 351.51 358.92 14,176,235 +7.68(+2.19%)
Aug 03, 2021 352.73 353.77 347.70 351.24 12,401,949 -0.71(-0.20%)
Aug 02, 2021 358.10 359.40 350.74 351.95 13,172,278 -4.35(-1.22%)
Jul 30, 2021 354.00 360.73 352.94 356.30 15,976,241 -2.11(-0.59%)
Jul 29, 2021 361.00 365.52 356.74 358.41 33,384,346 -14.87(-3.98%)
Jul 28, 2021 374.56 377.55 366.93 373.28 29,576,219 +5.47(+1.49%)
Jul 27, 2021 371.91 373.15 364.55 367.81 15,684,228 -4.65(-1.25%)
Jul 26, 2021 369.58 374.44 368.22 372.46 14,925,562 +2.67(+0.72%)
Jul 23, 2021 360.91 375.33 357.24 369.79 33,694,335 +18.60(+5.30%)
Jul 22, 2021 346.68 351.54 345.21 351.19 12,344,455 +4.96(+1.43%)
Jul 21, 2021 341.50 346.52 341.25 346.23 9,343,258 +4.57(+1.34%)
Jul 20, 2021 338.80 343.45 334.50 341.66 11,018,663 +4.71(+1.40%)
Jul 19, 2021 337.57 339.79 334.54 336.95 14,369,019 -4.21(-1.23%)
Jul 16, 2021 344.91 345.99 340.14 341.16 11,026,093 -3.30(-0.96%)
Jul 15, 2021 349.23 349.23 340.22 344.46 14,773,837 -3.17(-0.91%)
Jul 14, 2021 354.56 355.20 346.73 347.63 13,891,554 -4.46(-1.27%)
Jul 13, 2021 351.50 358.49 348.80 352.09 11,449,722 -1.07(-0.30%)
Jul 12, 2021 351.23 354.19 349.64 353.16 10,014,740 +2.74(+0.78%)
Jul 09, 2021 345.32 350.71 345.27 350.42 13,018,694 +4.77(+1.38%)
Jul 08, 2021 345.73 348.33 342.56 345.65 14,433,586 -4.84(-1.38%)
Jul 07, 2021 355.26 356.49 350.00 350.49 14,216,258 -2.29(-0.65%)
Jul 06, 2021 356.50 358.79 349.18 352.78 13,485,426 -1.92(-0.54%)
Jul 02, 2021 355.10 356.44 352.62 354.70 11,524,614 +0.31(+0.09%)
Jul 01, 2021 346.82 354.67 346.50 354.39 17,134,893 +6.68(+1.92%)
Jun 30, 2021 352.17 352.92 347.17 347.71 15,099,802 -4.18(-1.19%)
Jun 29, 2021 356.27 356.74 349.05 351.89 21,413,943 -3.75(-1.05%)
Jun 28, 2021 342.46 358.14 341.77 355.64 29,265,660 +14.27(+4.18%)
Jun 25, 2021 342.59 344.12 339.68 341.37 14,594,492 -1.81(-0.53%)
Jun 24, 2021 341.85 344.90 341.79 343.18 12,325,264 +2.59(+0.76%)
Jun 23, 2021 339.35 343.42 338.20 340.59 14,816,145 +1.56(+0.46%)
Jun 22, 2021 332.68 339.92 332.60 339.03 15,335,592 +6.74(+2.03%)
Jun 21, 2021 331.09 332.92 327.65 332.29 11,335,376 +2.63(+0.80%)
Jun 18, 2021 334.53 336.15 329.00 329.66 23,039,589 -6.85(-2.04%)
Jun 17, 2021 330.49 337.98 330.15 336.51 17,791,535 +5.43(+1.64%)
Jun 16, 2021 336.70 337.55 328.72 331.08 17,218,445 -5.67(-1.68%)
Jun 15, 2021 336.99 339.92 335.03 336.75 15,789,231 -0.02(-0.01%)
Jun 14, 2021 331.90 336.82 329.81 336.77 12,248,324 +5.51(+1.66%)
Jun 11, 2021 332.58 332.83 328.93 331.26 13,587,990 -1.20(-0.36%)
Jun 10, 2021 330.79 333.94 328.55 332.46 13,235,832 +2.21(+0.67%)
Jun 09, 2021 335.74 336.69 330.00 330.25 13,725,410 -3.43(-1.03%)
Jun 08, 2021 336.70 338.30 332.24 333.68 14,578,171 -2.90(-0.86%)
Jun 07, 2021 329.48 337.69 328.93 336.58 20,134,015 +6.23(+1.89%)
Jun 04, 2021 325.90 332.45 325.18 330.35 13,289,485 +4.31(+1.32%)
Jun 03, 2021 325.78 327.38 323.48 326.04 12,607,906 -3.11(-0.94%)
Jun 02, 2021 330.38 331.87 327.12 329.15 11,653,049 +0.06(+0.02%)
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.