The closing price for Facebook (META) in 2018 was $130.70, on December 31, 2018. It was down 26.2% for the year. The latest price is $620.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $134.05 | $134.24 | $129.56 | $130.70 | 24,625,311 |
December 28 2018 | $134.93 | $135.51 | $131.80 | $132.80 | 22,627,570 |
December 27 2018 | $132.04 | $134.58 | $129.28 | $134.12 | 31,202,510 |
December 26 2018 | $125.62 | $133.84 | $125.51 | $133.78 | 39,723,367 |
December 24 2018 | $122.73 | $129.35 | $122.65 | $123.69 | 22,066,000 |
December 21 2018 | $132.99 | $134.50 | $123.05 | $124.57 | 56,901,488 |
December 20 2018 | $130.31 | $135.16 | $129.61 | $133.00 | 40,297,941 |
December 19 2018 | $140.79 | $144.48 | $132.10 | $132.84 | 57,404,887 |
December 18 2018 | $140.66 | $145.49 | $139.41 | $143.23 | 24,709,080 |
December 17 2018 | $142.65 | $144.49 | $138.00 | $139.77 | 24,333,961 |
December 14 2018 | $142.91 | $145.57 | $142.08 | $143.63 | 21,785,820 |
December 13 2018 | $145.13 | $145.41 | $142.76 | $144.57 | 18,148,609 |
December 12 2018 | $142.65 | $146.75 | $142.08 | $144.07 | 23,696,939 |
December 11 2018 | $143.45 | $143.45 | $140.68 | $141.65 | 20,300,350 |
December 10 2018 | $139.18 | $142.62 | $138.59 | $141.42 | 26,422,170 |
December 07 2018 | $138.83 | $140.45 | $136.25 | $137.01 | 21,195,461 |
December 06 2018 | $133.42 | $139.28 | $133.27 | $139.21 | 28,218,150 |
December 04 2018 | $140.31 | $142.96 | $136.75 | $137.52 | 30,307,400 |
December 03 2018 | $142.57 | $143.25 | $140.34 | $140.67 | 24,819,230 |
November 30 2018 | $137.85 | $140.54 | $136.95 | $140.19 | 25,732,580 |
November 29 2018 | $135.51 | $139.57 | $135.25 | $138.26 | 24,238,711 |
November 28 2018 | $135.87 | $136.38 | $131.45 | $136.35 | 29,847,510 |
November 27 2018 | $135.34 | $136.20 | $133.31 | $134.59 | 20,750,320 |
November 26 2018 | $132.60 | $136.59 | $132.38 | $135.97 | 24,263,641 |
November 23 2018 | $133.25 | $134.10 | $130.86 | $131.33 | 11,886,130 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
