The average closing price for Facebook (META) in September 2022 was $149.26. It was down 17.1% for the month. The latest price is $605.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $135.41 | $140.33 | $134.86 | $135.04 | 33,166,391 |
September 29 2022 | $138.71 | $139.18 | $134.57 | $135.77 | 38,985,406 |
September 28 2022 | $133.99 | $141.36 | $133.64 | $140.95 | 32,658,480 |
September 27 2022 | $137.27 | $138.77 | $133.49 | $133.77 | 30,826,471 |
September 26 2022 | $139.46 | $141.57 | $135.55 | $135.73 | 30,497,020 |
September 23 2022 | $140.76 | $141.95 | $138.24 | $139.75 | 31,710,689 |
September 22 2022 | $140.89 | $143.90 | $140.21 | $142.15 | 34,418,520 |
September 21 2022 | $145.70 | $148.90 | $141.33 | $141.45 | 38,338,609 |
September 20 2022 | $145.09 | $148.14 | $144.54 | $145.40 | 23,217,350 |
September 19 2022 | $144.55 | $147.88 | $144.42 | $147.33 | 22,169,480 |
September 16 2022 | $147.36 | $147.88 | $143.62 | $145.60 | 40,122,820 |
September 15 2022 | $149.10 | $153.48 | $148.00 | $148.85 | 34,606,352 |
September 14 2022 | $152.61 | $152.82 | $148.35 | $150.76 | 43,064,199 |
September 13 2022 | $160.78 | $160.87 | $151.95 | $152.41 | 44,444,059 |
September 12 2022 | $166.60 | $170.59 | $166.50 | $168.17 | 23,220,410 |
September 09 2022 | $162.48 | $168.74 | $162.26 | $168.36 | 22,129,801 |
September 08 2022 | $157.97 | $161.47 | $157.00 | $161.30 | 22,530,789 |
September 07 2022 | $157.02 | $160.20 | $156.07 | $159.64 | 16,831,180 |
September 06 2022 | $159.35 | $160.93 | $156.95 | $157.80 | 19,339,779 |
September 02 2022 | $166.66 | $167.14 | $158.47 | $159.57 | 22,634,189 |
September 01 2022 | $162.81 | $166.57 | $159.59 | $164.58 | 30,145,680 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
