Facebook (FB)

Last Price44.63

Change+0.03 (0.07%)

NYSE· Last Trade: May 22nd, 3:29 PM EDT

Historical Prices For Facebook (FB)

Date Range:

2026-02-22 - 2026-05-22

Date	Open	High	Low	Close	Volume	Adjusted Close
5/21/2026	44.53	44.60	44.53	44.60	631	44.60
5/20/2026	44.49	44.60	44.49	44.60	1,312	44.60
5/19/2026	44.41	44.44	44.39	44.44	1,442	44.44
5/18/2026	44.47	44.54	44.46	44.54	2,062	44.54
5/15/2026	44.46	44.59	44.43	44.58	15,194	44.58
5/14/2026	44.56	44.61	44.45	44.61	2,389	44.61
5/13/2026	44.50	44.50	44.50	44.50	42	44.50
5/12/2026	44.03	44.28	44.03	44.28	417	44.28
5/11/2026	44.33	44.33	44.30	44.30	293	44.30
5/08/2026	44.27	44.32	44.27	44.32	385	44.32
5/07/2026	44.14	44.20	44.14	44.17	660	44.17
5/06/2026	44.36	44.36	44.19	44.19	190	44.19
5/05/2026	43.91	43.91	43.91	43.91	76	43.91
5/04/2026	43.75	43.75	43.75	43.75	137	43.75
5/01/2026	43.94	44.01	43.78	43.78	1,919	43.78
4/30/2026	43.73	43.73	43.73	43.73	79	43.73
4/29/2026	43.59	43.59	43.53	43.53	177	43.53
4/28/2026	43.61	43.61	43.57	43.57	248	43.57
4/27/2026	43.61	43.61	43.61	43.61	26	43.61
4/24/2026	43.56	43.66	43.56	43.66	261	43.66
4/23/2026	43.53	43.53	43.53	43.53	9	43.53
4/22/2026	43.57	43.57	43.57	43.57	15	43.57
4/21/2026	43.37	43.39	43.37	43.39	386	43.39
4/20/2026	43.10	43.48	43.10	43.42	4,993	43.42
4/17/2026	43.50	43.50	43.47	43.47	207	43.47
4/16/2026	43.24	43.24	43.24	43.24	54	43.24
4/15/2026	43.11	43.25	43.11	43.25	327	43.25
4/14/2026	43.06	43.06	43.06	43.06	74	43.06
4/13/2026	42.60	42.87	42.60	42.87	845	42.87
4/10/2026	42.66	42.66	42.66	42.66	100	42.66
4/09/2026	42.71	42.71	42.71	42.71	116	42.71
4/08/2026	42.71	42.71	42.65	42.65	151	42.65
4/07/2026	42.35	42.35	42.35	42.35	273	42.35
4/06/2026	42.41	42.41	42.41	42.41	163	42.41
4/02/2026	42.41	42.41	42.35	42.41	3,620	42.41
4/01/2026	42.49	42.49	42.49	42.49	88	42.49
3/31/2026	46.01	46.01	42.38	42.38	665	42.38
3/30/2026	41.99	41.99	41.99	41.99	83	41.99
3/27/2026	41.99	42.00	41.99	42.00	136	42.00
3/26/2026	42.05	42.05	42.05	42.05	30	42.05
3/25/2026	42.20	42.20	42.20	42.20	78	42.20
3/24/2026	42.41	42.41	42.41	42.41	187	42.25
3/23/2026	42.33	42.38	42.33	42.38	156	42.22
3/20/2026	42.31	42.31	42.21	42.22	254	42.05
3/19/2026	42.11	42.36	42.11	42.34	579	42.18
3/18/2026	42.38	42.38	42.27	42.29	605	42.13
3/17/2026	42.51	42.51	42.28	42.28	509	42.11
3/16/2026	42.50	42.50	42.36	42.36	671	42.19
3/13/2026	42.28	42.28	42.28	42.28	100	42.11
3/12/2026	42.32	42.32	42.29	42.29	222	42.13
3/11/2026	42.27	42.36	42.27	42.36	157	42.20
3/10/2026	42.34	42.34	42.34	42.34	105	42.18
3/09/2026	42.24	42.48	42.24	42.48	226	42.32
3/06/2026	42.42	42.42	42.42	42.42	100	42.26
3/05/2026	42.48	42.57	42.48	42.57	274	42.41
3/04/2026	42.60	42.60	42.60	42.60	164	42.44
3/03/2026	41.92	42.52	41.90	42.52	3,092	42.36
3/02/2026	42.60	42.60	42.57	42.57	161	42.41
2/27/2026	42.67	42.67	42.61	42.61	261	42.45
2/26/2026	42.64	42.64	42.64	42.64	128	42.48
2/25/2026	42.52	42.68	42.52	42.68	214	42.52
2/24/2026	42.43	42.49	42.43	42.49	150	42.33
2/23/2026	42.36	42.37	42.36	42.37	774	42.21