The closing price for Facebook (META) in September 2012 was $21.58, on September 28, 2012. It was up 19.8% for the month. The latest price is $585.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2012 | $20.49 | $21.87 | $20.42 | $21.58 | 65,485,922 |
September 27 2012 | $20.91 | $20.92 | $20.08 | $20.24 | 30,215,820 |
September 26 2012 | $20.07 | $20.70 | $19.72 | $20.54 | 38,271,879 |
September 25 2012 | $21.12 | $21.13 | $20.14 | $20.20 | 46,291,660 |
September 24 2012 | $21.70 | $21.90 | $20.29 | $20.71 | 79,105,117 |
September 21 2012 | $22.88 | $23.15 | $22.51 | $22.77 | 51,218,102 |
September 20 2012 | $22.93 | $23.15 | $22.45 | $22.50 | 57,248,660 |
September 19 2012 | $21.91 | $23.28 | $21.69 | $23.20 | 78,782,781 |
September 18 2012 | $21.52 | $21.90 | $21.29 | $21.79 | 36,760,449 |
September 17 2012 | $22.58 | $22.66 | $21.42 | $21.44 | 50,666,449 |
September 14 2012 | $21.05 | $22.00 | $20.82 | $21.92 | 72,819,641 |
September 13 2012 | $20.88 | $21.40 | $20.53 | $20.63 | 65,041,520 |
September 12 2012 | $20.68 | $21.08 | $20.20 | $20.85 | 121,584,000 |
September 11 2012 | $18.85 | $19.51 | $18.78 | $19.36 | 50,508,129 |
September 10 2012 | $18.99 | $19.13 | $18.48 | $18.74 | 24,797,641 |
September 07 2012 | $19.03 | $19.35 | $18.71 | $18.91 | 36,371,699 |
September 06 2012 | $18.67 | $19.19 | $18.65 | $18.89 | 46,066,352 |
September 05 2012 | $18.20 | $18.68 | $18.11 | $18.51 | 60,781,719 |
September 04 2012 | $18.01 | $18.20 | $17.48 | $17.66 | 46,622,352 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
