The closing price for Facebook (META) in January 2022 was $312.07, on January 31, 2022. It was down 7.4% for the month. The latest price is $655.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $299.54 | $312.60 | $298.18 | $312.07 | 21,579,471 |
January 28 2022 | $294.50 | $300.75 | $291.92 | $300.56 | 21,871,619 |
January 27 2022 | $296.62 | $300.56 | $293.14 | $293.52 | 21,629,920 |
January 26 2022 | $305.84 | $306.34 | $289.74 | $293.51 | 28,348,801 |
January 25 2022 | $298.81 | $305.06 | $296.45 | $299.01 | 25,108,449 |
January 24 2022 | $296.71 | $308.35 | $287.91 | $307.54 | 38,936,898 |
January 21 2022 | $313.61 | $317.10 | $301.89 | $302.02 | 28,710,721 |
January 20 2022 | $322.67 | $326.57 | $314.78 | $315.36 | 16,925,029 |
January 19 2022 | $318.37 | $325.86 | $318.11 | $318.37 | 20,814,740 |
January 18 2022 | $322.06 | $322.98 | $316.43 | $316.94 | 22,677,330 |
January 14 2022 | $320.57 | $331.46 | $319.99 | $330.64 | 16,868,500 |
January 13 2022 | $333.71 | $334.35 | $324.52 | $325.24 | 14,797,110 |
January 12 2022 | $333.90 | $335.09 | $328.77 | $331.99 | 14,104,860 |
January 11 2022 | $325.54 | $333.36 | $324.04 | $333.10 | 16,226,850 |
January 10 2022 | $324.07 | $327.09 | $314.23 | $326.82 | 24,942,381 |
January 07 2022 | $331.47 | $335.72 | $327.63 | $330.53 | 14,722,020 |
January 06 2022 | $321.59 | $337.87 | $321.49 | $331.19 | 27,962,811 |
January 05 2022 | $331.75 | $334.48 | $322.61 | $322.94 | 20,564,520 |
January 04 2022 | $338.66 | $341.78 | $330.61 | $335.25 | 15,997,970 |
January 03 2022 | $337.01 | $339.78 | $335.91 | $337.25 | 14,562,850 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
