The closing price for Facebook (META) in March 2020 was $166.02, on March 31, 2020. It was down 14% for the month. The latest price is $504.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $164.70 | $170.13 | $163.43 | $166.02 | 23,676,279 |
March 30 2020 | $158.43 | $165.97 | $157.32 | $165.17 | 22,515,230 |
March 27 2020 | $157.46 | $159.34 | $154.02 | $156.05 | 24,879,869 |
March 26 2020 | $157.51 | $163.23 | $156.28 | $162.57 | 26,579,020 |
March 25 2020 | $158.17 | $162.23 | $152.34 | $155.48 | 35,184,273 |
March 24 2020 | $154.48 | $160.55 | $151.85 | $160.22 | 30,440,369 |
March 23 2020 | $148.96 | $151.60 | $141.58 | $147.41 | 29,830,770 |
March 20 2020 | $155.29 | $158.52 | $147.31 | $149.03 | 32,568,400 |
March 19 2020 | $145.93 | $159.18 | $144.12 | $152.41 | 39,862,312 |
March 18 2020 | $139.09 | $147.48 | $136.46 | $146.27 | 37,553,141 |
March 17 2020 | $150.03 | $153.22 | $139.34 | $148.72 | 34,255,602 |
March 16 2020 | $151.61 | $158.38 | $142.43 | $145.33 | 39,120,422 |
March 13 2020 | $162.76 | $169.99 | $156.86 | $169.48 | 35,028,633 |
March 12 2020 | $158.79 | $165.82 | $153.62 | $153.75 | 43,266,340 |
March 11 2020 | $173.19 | $175.05 | $166.87 | $169.44 | 20,397,199 |
March 10 2020 | $173.85 | $177.45 | $168.70 | $177.35 | 24,517,789 |
March 09 2020 | $168.80 | $174.18 | $164.42 | $168.70 | 29,949,039 |
March 06 2020 | $177.49 | $182.92 | $175.43 | $180.24 | 24,559,551 |
March 05 2020 | $185.90 | $188.10 | $183.03 | $184.30 | 19,333,430 |
March 04 2020 | $188.28 | $190.93 | $185.52 | $190.86 | 23,062,471 |
March 03 2020 | $195.30 | $196.31 | $183.11 | $185.02 | 27,984,100 |
March 02 2020 | $193.12 | $195.65 | $187.96 | $195.52 | 24,948,961 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
