Stock Quote

Meta Platforms, Inc. (NQ: FB )

298.62 USD +3.99 (+1.35%)
Streaming Delayed Price Updated: 12:21 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 115.05 115.05 115.05 0 -1.30(-1.12%)
Dec 29, 2016 117.00 117.53 116.06 116.35 9,929,435 -0.57(-0.49%)
Dec 28, 2016 118.19 118.25 116.65 116.92 12,080,547 -1.09(-0.92%)
Dec 27, 2016 116.96 118.68 116.86 118.01 12,041,796 +0.74(+0.63%)
Dec 23, 2016 117.27 117.27 117.27 0 -0.13(-0.11%)
Dec 22, 2016 118.86 118.99 116.93 117.40 16,244,613 -1.64(-1.38%)
Dec 21, 2016 118.92 119.20 118.48 119.04 10,758,623 -0.05(-0.04%)
Dec 20, 2016 119.50 119.77 118.80 119.09 13,676,883 -0.15(-0.13%)
Dec 19, 2016 119.85 120.36 118.51 119.24 15,888,209 -0.63(-0.53%)
Dec 16, 2016 120.90 121.50 119.27 119.87 25,324,299 -0.70(-0.58%)
Dec 15, 2016 120.08 122.50 119.63 120.57 20,133,390 +0.36(+0.30%)
Dec 14, 2016 120.00 121.69 118.85 120.21 25,899,101 -0.10(-0.08%)
Dec 13, 2016 117.86 121.52 117.61 120.31 29,576,335 +2.54(+2.16%)
Dec 12, 2016 119.22 119.24 117.65 117.77 17,796,805 -1.91(-1.60%)
Dec 09, 2016 119.22 119.93 118.95 119.68 17,464,736 +0.77(+0.65%)
Dec 08, 2016 117.98 119.50 117.64 118.91 22,430,079 +0.96(+0.81%)
Dec 07, 2016 117.00 117.95 116.57 117.95 21,902,222 +0.64(+0.55%)
Dec 06, 2016 117.69 117.79 116.33 117.31 19,091,461 -0.12(-0.10%)
Dec 05, 2016 115.95 117.57 115.07 117.43 20,131,326 +2.03(+1.76%)
Dec 02, 2016 115.11 116.48 114.30 115.40 25,070,364 +0.30(+0.26%)
Dec 01, 2016 118.38 118.45 114.00 115.10 43,252,898 -3.32(-2.80%)
Nov 30, 2016 120.32 121.79 117.95 118.42 30,146,213 -2.45(-2.03%)
Nov 29, 2016 120.57 122.10 120.40 120.87 18,879,316 +0.46(+0.38%)
Nov 28, 2016 120.12 121.69 119.82 120.41 18,084,092 +0.03(+0.02%)
Nov 25, 2016 121.01 121.14 120.07 120.38 8,658,605 -0.46(-0.38%)
Nov 23, 2016 120.84 120.84 120.84 0 -0.63(-0.52%)
Nov 22, 2016 122.40 122.97 120.90 121.47 26,049,741 -0.30(-0.25%)
Nov 21, 2016 118.20 121.95 117.80 121.77 35,378,064 +4.75(+4.06%)
Nov 18, 2016 118.39 119.13 116.84 117.02 22,879,303 -0.77(-0.65%)
Nov 17, 2016 116.81 117.79 116.01 117.79 18,577,515 +1.45(+1.25%)
Nov 16, 2016 114.48 117.88 114.21 116.34 32,374,803 -0.86(-0.73%)
Nov 15, 2016 116.73 118.49 115.83 117.20 34,652,391 +2.12(+1.84%)
Nov 14, 2016 119.13 119.13 113.55 115.08 51,332,368 -3.94(-3.31%)
Nov 11, 2016 119.53 120.70 118.15 119.02 32,840,137 -1.78(-1.47%)
Nov 10, 2016 123.93 124.18 116.12 120.80 67,818,155 -2.38(-1.93%)
Nov 09, 2016 121.50 123.81 120.51 123.18 31,891,759 -1.04(-0.84%)
Nov 08, 2016 122.03 124.61 121.54 124.22 19,401,538 +2.07(+1.69%)
Nov 07, 2016 122.83 123.21 121.35 122.15 22,966,110 +1.40(+1.16%)
Nov 04, 2016 119.59 121.93 119.25 120.75 30,545,466 +0.75(+0.62%)
Nov 03, 2016 122.00 123.28 119.50 120.00 63,752,642 -7.17(-5.64%)
Nov 02, 2016 130.23 130.23 126.28 127.17 49,802,189 -2.33(-1.80%)
Nov 01, 2016 131.41 131.94 128.65 129.50 22,056,282 -1.49(-1.14%)
Oct 31, 2016 132.01 132.12 130.88 130.99 15,664,158 -0.30(-0.23%)
Oct 28, 2016 130.50 132.97 129.93 131.29 24,545,547 +1.60(+1.23%)
Oct 27, 2016 131.74 131.80 129.27 129.69 16,725,744 -1.35(-1.03%)
Oct 26, 2016 131.64 132.26 130.93 131.04 13,078,766 -1.25(-0.94%)
Oct 25, 2016 133.50 133.50 132.22 132.29 13,326,359 -0.99(-0.74%)
Oct 24, 2016 132.72 133.40 132.15 133.28 17,458,243 +1.21(+0.92%)
Oct 21, 2016 129.78 132.13 129.70 132.07 19,088,794 +2.07(+1.59%)
Oct 20, 2016 130.07 130.66 129.50 130.00 13,162,544 -0.11(-0.08%)
Oct 19, 2016 128.74 130.47 128.60 130.11 16,744,627 +1.54(+1.20%)
Oct 18, 2016 128.68 129.39 128.01 128.57 13,499,102 +1.03(+0.81%)
Oct 17, 2016 128.20 128.47 127.32 127.54 11,341,095 -0.34(-0.27%)
Oct 14, 2016 128.49 128.95 127.58 127.88 13,345,292 +0.06(+0.05%)
Oct 13, 2016 128.21 128.25 126.75 127.82 17,125,294 -1.23(-0.95%)
Oct 12, 2016 129.01 129.66 128.46 129.05 11,069,216 +0.17(+0.13%)
Oct 11, 2016 130.23 130.64 128.23 128.88 17,532,893 -1.36(-1.04%)
Oct 10, 2016 129.68 130.70 129.20 130.24 15,132,375 +1.25(+0.97%)
Oct 07, 2016 129.04 129.25 128.33 128.99 12,804,420 +0.25(+0.19%)
Oct 06, 2016 128.43 129.06 128.08 128.74 11,682,039 +0.27(+0.21%)
Oct 05, 2016 128.25 128.80 127.83 128.47 12,364,384 +0.28(+0.22%)
Oct 04, 2016 129.17 129.28 127.55 128.19 14,305,830 -0.58(-0.45%)
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.