FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	42.25	42.29	42.25	42.29	42.29	0.39%	331
Dec 18, 2025	42.22	42.23	42.12	42.12	42.12	0.28%	1,657
Dec 17, 2025	42.01	42.01	42.01	42.01	42.00	-0.15%	155
Dec 16, 2025	42.13	42.13	42.07	42.07	42.07	-0.05%	241
Dec 15, 2025	42.16	42.17	42.04	42.09	42.09	0.01%	1,028
Dec 12, 2025	42.09	42.09	42.09	42.09	42.09	-0.12%	51
Dec 11, 2025	42.05	42.14	42.05	42.14	42.14	-0.12%	131
Dec 10, 2025	42.08	42.19	42.08	42.19	42.19	0.18%	3,565
Dec 9, 2025	42.13	42.17	42.11	42.11	42.11	-0.14%	390
Dec 8, 2025	42.17	42.17	42.17	42.17	42.17	0.02%	654
Dec 5, 2025	42.53	42.53	42.16	42.16	42.16	-0.05%	855
Dec 4, 2025	42.19	42.19	42.19	42.19	42.18	-0.04%	52
Dec 3, 2025	42.17	42.20	42.17	42.20	42.20	0.02%	322
Dec 2, 2025	42.23	42.23	42.19	42.19	42.19	-0.13%	329
Dec 1, 2025	42.30	42.30	42.25	42.25	42.24	-0.18%	310
Nov 28, 2025	42.62	42.62	42.27	42.32	42.32	0.08%	1,216
Nov 26, 2025	42.29	42.29	42.29	42.29	42.29	0.38%	53
Nov 25, 2025	42.13	42.13	42.13	42.13	42.13	0.57%	112
Nov 24, 2025	41.82	41.89	41.82	41.89	41.89	0.57%	339
Nov 21, 2025	41.62	41.83	41.62	41.65	41.65	0.11%	2,371
Nov 20, 2025	42.00	42.00	41.39	41.61	41.60	-0.29%	1,190
Nov 19, 2025	41.73	41.73	41.73	41.73	41.72	0.11%	40
Nov 18, 2025	41.68	41.68	41.68	41.68	41.68	-0.10%	57
Nov 17, 2025	41.72	41.72	41.72	41.72	41.72	-0.05%	167
Nov 14, 2025	41.74	41.74	41.74	41.74	41.74	0.03%	109
Nov 13, 2025	41.90	41.90	41.67	41.73	41.73	-0.52%	1,768
Nov 12, 2025	41.95	42.00	41.90	41.95	41.94	0.03%	1,320
Nov 11, 2025	41.93	41.93	41.93	41.93	41.93	-0.18%	99
Nov 10, 2025	42.01	42.01	42.01	42.01	42.01	0.43%	81
Nov 7, 2025	41.83	41.83	41.83	41.83	41.83	0.04%	97
Nov 6, 2025	41.81	41.81	41.81	41.81	41.81	-0.28%	96
Nov 5, 2025	41.92	42.02	41.92	41.93	41.93	0.03%	851
Nov 4, 2025	41.98	41.98	41.92	41.92	41.92	-0.04%	1,496
Nov 3, 2025	41.94	42.03	41.91	41.94	41.93	-0.14%	6,462
Oct 31, 2025	42.03	42.04	41.99	42.00	41.99	0.27%	3,281
Oct 30, 2025	41.93	41.94	41.88	41.88	41.88	-0.20%	270
Oct 29, 2025	42.08	42.08	41.96	41.96	41.96	-0.04%	1,672
Oct 28, 2025	41.88	41.98	41.88	41.98	41.98	0.21%	1,148
Oct 27, 2025	41.80	41.90	41.80	41.89	41.89	0.48%	680
Oct 24, 2025	41.69	41.69	41.69	41.69	41.69	0.33%	159
Oct 23, 2025	41.50	41.55	41.50	41.55	41.55	0.28%	163
Oct 22, 2025	41.44	41.44	41.44	41.44	41.44	0.02%	219
Oct 21, 2025	41.37	41.43	41.37	41.43	41.43	-	586
Oct 20, 2025	41.38	41.42	41.38	41.42	41.42	0.57%	706
Oct 17, 2025	41.20	41.20	41.19	41.19	41.19	0.27%	1,496
Oct 16, 2025	41.16	41.16	41.08	41.08	41.08	-0.25%	3,720
Oct 15, 2025	41.19	41.19	41.19	41.19	41.18	0.14%	332
Oct 14, 2025	41.13	41.13	41.13	41.13	41.13	-0.12%	258
Oct 13, 2025	41.06	41.25	41.06	41.18	41.18	0.60%	2,854
Oct 10, 2025	41.46	41.46	40.93	40.93	40.93	-1.39%	2,854