The closing price for Facebook (META) in September 2022 was $135.16, on September 30, 2022. It was down 17.1% for the month. The latest price is $623.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $135.53 | $140.45 | $134.98 | $135.16 | 33,166,391 |
September 29 2022 | $138.83 | $139.31 | $134.69 | $135.89 | 38,985,406 |
September 28 2022 | $134.11 | $141.49 | $133.76 | $141.07 | 32,658,480 |
September 27 2022 | $137.40 | $138.89 | $133.61 | $133.89 | 30,826,471 |
September 26 2022 | $139.59 | $141.70 | $135.67 | $135.85 | 30,497,020 |
September 23 2022 | $140.88 | $142.08 | $138.36 | $139.88 | 31,710,689 |
September 22 2022 | $141.01 | $144.03 | $140.33 | $142.28 | 34,418,520 |
September 21 2022 | $145.83 | $149.03 | $141.46 | $141.58 | 38,338,609 |
September 20 2022 | $145.22 | $148.27 | $144.67 | $145.53 | 23,217,350 |
September 19 2022 | $144.68 | $148.01 | $144.55 | $147.46 | 22,169,480 |
September 16 2022 | $147.49 | $148.01 | $143.74 | $145.73 | 40,122,820 |
September 15 2022 | $149.23 | $153.61 | $148.13 | $148.98 | 34,606,352 |
September 14 2022 | $152.75 | $152.96 | $148.48 | $150.89 | 43,064,199 |
September 13 2022 | $160.93 | $161.02 | $152.09 | $152.55 | 44,444,059 |
September 12 2022 | $166.75 | $170.74 | $166.64 | $168.32 | 23,220,410 |
September 09 2022 | $162.63 | $168.89 | $162.40 | $168.51 | 22,129,801 |
September 08 2022 | $158.11 | $161.61 | $157.14 | $161.44 | 22,530,789 |
September 07 2022 | $157.16 | $160.34 | $156.21 | $159.78 | 16,831,180 |
September 06 2022 | $159.49 | $161.07 | $157.09 | $157.94 | 19,339,779 |
September 02 2022 | $166.81 | $167.29 | $158.61 | $159.71 | 22,634,189 |
September 01 2022 | $162.96 | $166.72 | $159.73 | $164.73 | 30,145,680 |
Daily pricing data for Facebook dates back to 5/18/2012, and may be incomplete.
