The highest closing price for Facebook (META) in 2022 was $337.52, on January 3, 2022. It was down 64.4% for the year. The latest price is $620.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $117.81 | $120.06 | $117.39 | $119.98 | 19,583,830 |
December 29 2022 | $116.05 | $120.67 | $115.42 | $119.90 | 22,366,189 |
December 28 2022 | $115.90 | $117.80 | $115.16 | $115.27 | 19,612,471 |
December 27 2022 | $117.58 | $118.24 | $115.70 | $116.53 | 21,392,311 |
December 23 2022 | $115.68 | $117.82 | $115.19 | $117.69 | 17,796,631 |
December 22 2022 | $116.85 | $118.26 | $114.04 | $116.77 | 23,618,119 |
December 21 2022 | $116.35 | $119.98 | $115.27 | $119.40 | 20,392,801 |
December 20 2022 | $112.92 | $116.98 | $112.12 | $116.74 | 28,742,500 |
December 19 2022 | $116.48 | $117.45 | $113.99 | $114.14 | 29,769,881 |
December 16 2022 | $119.87 | $122.94 | $118.46 | $119.07 | 67,064,000 |
December 15 2022 | $117.97 | $118.27 | $113.67 | $115.80 | 34,530,969 |
December 14 2022 | $119.03 | $123.77 | $119.03 | $121.23 | 36,922,039 |
December 13 2022 | $121.76 | $122.93 | $118.28 | $119.79 | 44,701,047 |
December 12 2022 | $114.83 | $115.37 | $112.80 | $114.37 | 24,747,061 |
December 09 2022 | $114.95 | $117.19 | $113.53 | $115.55 | 26,033,350 |
December 08 2022 | $116.04 | $116.99 | $114.25 | $114.98 | 30,619,420 |
December 07 2022 | $113.42 | $115.53 | $112.54 | $113.59 | 29,461,141 |
December 06 2022 | $119.55 | $120.19 | $113.40 | $113.78 | 43,689,180 |
December 05 2022 | $121.38 | $124.30 | $120.99 | $122.06 | 35,474,879 |
December 02 2022 | $117.48 | $123.67 | $117.26 | $123.12 | 39,950,461 |
December 01 2022 | $118.84 | $120.84 | $118.04 | $120.08 | 36,551,367 |
November 30 2022 | $109.18 | $117.81 | $109.05 | $117.75 | 43,348,559 |
November 29 2022 | $109.21 | $110.61 | $108.22 | $109.13 | 23,899,240 |
November 28 2022 | $110.45 | $111.70 | $108.05 | $108.45 | 23,332,820 |
November 25 2022 | $110.97 | $112.39 | $110.69 | $111.08 | 12,007,570 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
