FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	42.32	42.32	42.29	42.29	42.29	-0.17%	222
Mar 11, 2026	42.27	42.36	42.27	42.36	42.36	0.05%	156
Mar 10, 2026	42.34	42.34	42.34	42.34	42.34	-0.34%	105
Mar 9, 2026	42.24	42.48	42.24	42.48	42.48	0.15%	226
Mar 6, 2026	42.42	42.42	42.42	42.42	42.42	-0.36%	30
Mar 5, 2026	42.48	42.57	42.48	42.57	42.57	-0.08%	274
Mar 4, 2026	42.60	42.60	42.60	42.60	42.60	0.20%	163
Mar 3, 2026	41.92	42.52	41.90	42.52	42.52	-0.12%	3,091
Mar 2, 2026	42.60	42.60	42.57	42.57	42.57	-0.10%	161
Feb 27, 2026	42.67	42.67	42.62	42.62	42.61	-0.06%	260
Feb 26, 2026	42.64	42.64	42.64	42.64	42.64	-0.10%	128
Feb 25, 2026	42.52	42.68	42.52	42.68	42.68	0.45%	213
Feb 24, 2026	42.43	42.49	42.43	42.49	42.49	0.29%	150
Feb 23, 2026	42.36	42.37	42.36	42.37	42.37	-0.10%	774
Feb 20, 2026	42.23	42.41	42.23	42.41	42.41	0.23%	385
Feb 19, 2026	42.29	42.31	42.29	42.31	42.31	-0.11%	262
Feb 18, 2026	42.36	42.36	42.36	42.36	42.36	-	43
Feb 17, 2026	42.36	42.36	42.36	42.36	42.36	0.07%	85
Feb 13, 2026	42.33	42.33	42.33	42.33	42.33	0.11%	201
Feb 12, 2026	42.28	42.28	42.28	42.28	42.28	-0.49%	288
Feb 11, 2026	42.48	42.49	42.48	42.49	42.49	-0.12%	418
Feb 10, 2026	42.54	42.54	42.54	42.54	42.54	-	158
Feb 9, 2026	42.54	42.54	42.54	42.54	42.54	0.29%	59
Feb 6, 2026	42.42	42.42	42.42	42.42	42.42	0.84%	172
Feb 5, 2026	42.07	42.07	42.07	42.07	42.07	-0.20%	99
Feb 4, 2026	42.12	42.23	42.12	42.15	42.15	-0.25%	2,668
Feb 3, 2026	42.20	42.26	42.15	42.26	42.26	-0.01%	2,573
Feb 2, 2026	42.26	42.26	42.26	42.26	42.26	0.01%	176
Jan 30, 2026	42.26	42.26	42.26	42.26	42.26	-0.17%	328
Jan 29, 2026	42.33	42.33	42.33	42.33	42.33	-0.13%	127
Jan 28, 2026	42.39	42.39	42.39	42.39	42.38	0.01%	127
Jan 27, 2026	42.45	42.45	42.38	42.38	42.38	0.01%	300
Jan 26, 2026	42.47	42.47	42.38	42.38	42.38	0.12%	742
Jan 23, 2026	42.32	42.32	42.32	42.32	42.32	0.07%	117
Jan 22, 2026	42.38	42.38	42.21	42.30	42.30	0.15%	3,105
Jan 21, 2026	42.23	42.23	42.23	42.23	42.23	0.48%	924
Jan 20, 2026	42.33	42.35	42.03	42.03	42.03	-1.12%	676
Jan 16, 2026	42.47	42.51	42.47	42.51	42.51	-	258
Jan 15, 2026	42.58	42.69	42.51	42.51	42.51	-0.04%	2,520
Jan 14, 2026	42.47	42.53	42.47	42.53	42.53	-0.13%	306
Jan 13, 2026	42.63	42.63	42.58	42.58	42.58	-0.05%	130
Jan 12, 2026	42.49	42.65	42.49	42.60	42.60	-0.04%	689
Jan 9, 2026	42.68	42.68	42.62	42.62	42.62	0.42%	265
Jan 8, 2026	42.39	42.44	42.39	42.44	42.44	0.09%	161
Jan 7, 2026	42.44	42.44	42.40	42.40	42.40	-0.11%	238
Jan 6, 2026	42.44	42.45	42.41	42.45	42.45	0.26%	5,334
Jan 5, 2026	42.34	42.34	42.34	42.34	42.34	0.21%	87
Jan 2, 2026	42.25	42.25	42.25	42.25	42.25	0.12%	128
Dec 31, 2025	42.20	42.20	42.14	42.20	42.20	-0.02%	1,194
Dec 30, 2025	42.16	42.21	42.16	42.21	42.21	-0.04%	201