The closing price for Facebook (META) in April 2022 was $199.71, on April 29, 2022. It was down 10.7% for the month. The latest price is $620.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $203.68 | $211.67 | $199.14 | $199.71 | 49,193,434 |
April 28 2022 | $202.15 | $207.74 | $192.17 | $204.95 | 100,890,602 |
April 27 2022 | $173.77 | $180.52 | $168.36 | $174.28 | 71,062,891 |
April 26 2022 | $185.92 | $186.47 | $178.82 | $180.26 | 31,747,430 |
April 25 2022 | $182.03 | $186.47 | $180.96 | $186.28 | 29,281,061 |
April 22 2022 | $189.65 | $191.99 | $182.57 | $183.41 | 36,426,770 |
April 21 2022 | $200.83 | $202.19 | $184.87 | $187.35 | 49,954,078 |
April 20 2022 | $212.79 | $213.35 | $198.16 | $199.66 | 43,036,527 |
April 19 2022 | $209.72 | $217.60 | $208.20 | $216.48 | 20,089,869 |
April 18 2022 | $209.20 | $212.57 | $207.51 | $209.97 | 16,580,789 |
April 14 2022 | $214.07 | $214.17 | $209.20 | $209.38 | 18,379,461 |
April 13 2022 | $211.01 | $215.79 | $210.53 | $214.17 | 19,231,820 |
April 12 2022 | $219.40 | $221.19 | $212.32 | $213.33 | 20,128,830 |
April 11 2022 | $217.59 | $219.77 | $214.40 | $215.64 | 20,516,590 |
April 08 2022 | $221.53 | $224.27 | $219.19 | $221.48 | 18,375,711 |
April 07 2022 | $223.08 | $224.66 | $217.73 | $222.10 | 21,037,189 |
April 06 2022 | $226.05 | $228.12 | $220.56 | $222.45 | 28,995,080 |
April 05 2022 | $233.19 | $235.96 | $230.14 | $230.96 | 29,727,180 |
April 04 2022 | $225.12 | $233.46 | $225.00 | $233.00 | 28,100,830 |
April 01 2022 | $223.70 | $226.42 | $221.85 | $223.99 | 19,544,760 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
