Facebook (FB)

Last Price45.51

Change-0.02 (-0.03%)

NYSE · Last Trade: Oct 1st, 1:19 AM EDT

Historical Prices For Facebook (FB)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	45.52	45.58	45.51	45.51	3,262	45.51
9/29/2026	45.63	45.63	45.52	45.53	991	45.53
9/28/2026	45.59	45.59	45.54	45.54	524	45.54
9/25/2026	45.64	45.64	45.61	45.61	349	45.61
9/24/2026	45.51	45.56	45.51	45.52	729	45.52
9/23/2026	45.55	45.61	45.48	45.61	560	45.61
9/22/2026	45.68	45.71	45.66	45.66	551	45.56
9/21/2026	45.65	45.75	45.65	45.70	579	45.60
9/18/2026	45.55	45.56	45.51	45.51	5,173	45.42
9/17/2026	45.50	45.55	45.50	45.55	539	45.46
9/16/2026	45.46	45.49	45.33	45.33	2,302	45.24
9/15/2026	45.38	45.38	45.38	45.38	154	45.28
9/14/2026	45.32	45.40	45.32	45.40	283	45.31
9/11/2026	45.47	45.47	45.39	45.39	1,435	45.30
9/10/2026	45.16	45.22	45.16	45.16	370	45.07
9/09/2026	45.20	45.20	45.20	45.20	19	45.11
9/08/2026	45.20	45.20	45.20	45.20	101	45.11
9/04/2026	45.30	45.30	45.25	45.25	163	45.16
9/03/2026	45.17	45.33	45.10	45.33	1,191	45.24
9/02/2026	45.07	45.09	45.03	45.03	331	44.94
9/01/2026	44.99	44.99	44.99	44.99	189	44.90
8/31/2026	45.03	45.03	45.03	45.03	284	44.94
8/28/2026	45.12	45.12	45.07	45.07	2,353	44.98
8/27/2026	45.10	45.10	45.10	45.10	57	45.01
8/26/2026	44.95	45.04	44.95	44.99	979	44.90
8/25/2026	45.04	45.04	45.04	45.04	46	44.95
8/24/2026	45.02	45.02	45.02	45.02	62	44.93
8/21/2026	45.07	45.07	45.06	45.06	325	44.97
8/20/2026	45.04	45.04	45.04	45.04	132	44.95
8/19/2026	45.10	45.10	45.03	45.05	567	44.96
8/18/2026	44.95	45.06	44.94	45.05	4,836	44.96
8/17/2026	45.08	45.08	45.05	45.05	1,121	44.96
8/14/2026	45.07	45.13	45.02	45.08	712	44.99
8/13/2026	45.11	45.11	45.11	45.11	67	45.02
8/12/2026	45.08	45.08	45.00	45.00	512	44.91
8/11/2026	49.67	49.67	45.00	45.12	1,534	45.03
8/10/2026	45.15	45.36	45.08	45.16	14,727	45.07
8/07/2026	45.21	45.21	45.16	45.16	474	45.07
8/06/2026	45.16	45.17	45.06	45.12	11,971	45.03
8/05/2026	45.17	45.17	45.05	45.09	823	45.00
8/04/2026	45.05	45.05	45.04	45.04	633	44.95
8/03/2026	44.81	44.88	44.79	44.80	853	44.71
7/31/2026	44.53	44.61	44.52	44.57	10,310	44.48
7/30/2026	44.47	44.48	44.45	44.45	689	44.37
7/29/2026	44.18	44.18	44.18	44.18	112	44.09
7/28/2026	44.43	44.53	44.39	44.39	1,090	44.30
7/27/2026	44.49	44.49	44.42	44.42	2,047	44.33
7/24/2026	44.55	44.65	44.50	44.50	8,026	44.42
7/23/2026	44.49	44.52	44.49	44.52	265	44.43
7/22/2026	44.32	44.65	44.32	44.65	1,547	44.56
7/21/2026	44.71	44.71	44.60	44.60	1,004	44.51
7/20/2026	44.58	44.63	44.56	44.56	4,095	44.47
7/17/2026	44.51	44.63	44.50	44.59	2,059	44.50
7/16/2026	44.62	44.62	44.62	44.62	122	44.53
7/15/2026	44.62	44.72	44.62	44.67	5,643	44.58
7/14/2026	44.64	44.67	44.64	44.67	383	44.58
7/13/2026	44.63	44.68	44.62	44.68	2,856	44.59
7/10/2026	45.02	45.02	44.63	44.73	2,187	44.64
7/09/2026	44.54	44.65	44.54	44.65	542	44.56
7/08/2026	44.38	44.49	44.38	44.49	331	44.40
7/07/2026	44.45	44.50	44.44	44.50	1,152	44.41
7/06/2026	44.48	44.57	44.48	44.57	1,142	44.48
7/02/2026	44.35	44.37	44.29	44.37	1,295	44.28
7/01/2026	44.35	44.38	44.35	44.38	140	44.29