FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	41.36	41.79	41.30	41.35	41.35	0.36%	1,533
Sep 25, 2025	41.30	41.30	41.20	41.20	41.20	-0.19%	1,056
Sep 24, 2025	41.41	41.41	41.28	41.28	41.28	-0.42%	224
Sep 23, 2025	41.40	41.47	41.40	41.45	41.31	-0.07%	643
Sep 22, 2025	41.40	41.50	41.40	41.48	41.34	0.19%	788
Sep 19, 2025	41.32	41.42	41.32	41.41	41.26	0.28%	3,028
Sep 18, 2025	41.40	41.40	41.29	41.29	41.15	0.12%	6,177
Sep 17, 2025	41.28	41.28	41.24	41.24	41.10	-0.04%	422
Sep 16, 2025	41.42	41.42	41.25	41.26	41.11	-0.13%	3,150
Sep 15, 2025	41.43	41.43	41.31	41.31	41.17	0.10%	3,696
Sep 12, 2025	41.42	41.42	41.27	41.27	41.13	-0.16%	1,093
Sep 11, 2025	41.24	41.39	41.24	41.34	41.19	0.57%	2,021
Sep 10, 2025	41.26	41.65	41.10	41.10	40.96	-0.05%	5,745
Sep 9, 2025	41.19	41.19	41.12	41.12	40.98	-0.20%	424
Sep 8, 2025	41.20	41.23	40.92	41.20	41.06	0.12%	1,854
Sep 5, 2025	41.15	41.15	41.15	41.15	41.01	0.22%	1,097
Sep 4, 2025	41.02	41.12	41.01	41.06	40.92	0.27%	17,395
Sep 3, 2025	40.95	41.02	40.92	40.95	40.81	0.02%	9,368
Sep 2, 2025	40.96	40.96	40.75	40.94	40.80	0.35%	1,429
Aug 29, 2025	40.93	40.97	40.80	40.80	40.66	-0.31%	9,929
Aug 28, 2025	40.84	41.01	40.84	40.93	40.78	0.19%	3,189
Aug 27, 2025	40.94	41.35	40.83	40.85	40.71	-0.17%	5,960
Aug 26, 2025	40.92	41.02	40.92	40.92	40.78	0.07%	5,386
Aug 25, 2025	40.86	41.00	40.86	40.89	40.75	0.03%	4,900
Aug 22, 2025	40.87	40.96	40.70	40.88	40.73	0.68%	9,345
Aug 21, 2025	40.82	40.82	40.60	40.60	40.46	-0.31%	2,747
Aug 20, 2025	40.76	40.77	40.73	40.73	40.58	-0.12%	4,895
Aug 19, 2025	40.86	40.87	40.77	40.78	40.63	0.10%	17,961
Aug 18, 2025	41.16	41.16	40.74	40.74	40.59	-0.14%	9,303
Aug 15, 2025	40.86	40.86	40.79	40.79	40.65	-	7,690
Aug 14, 2025	40.86	40.86	40.78	40.79	40.65	-0.15%	15,186
Aug 13, 2025	40.99	40.99	40.85	40.85	40.71	-0.22%	15,581
Aug 12, 2025	40.86	40.95	40.74	40.94	40.80	0.55%	18,901
Aug 11, 2025	40.71	40.75	40.66	40.72	40.57	1.03%	1,023
Aug 8, 2025	40.68	40.74	40.30	40.30	40.16	-0.60%	9,291
Aug 7, 2025	40.52	40.59	40.52	40.54	40.40	0.06%	548
Aug 6, 2025	40.48	40.59	40.48	40.52	40.38	0.22%	2,375
Aug 5, 2025	40.42	40.43	40.42	40.43	40.29	-0.30%	1,270
Aug 4, 2025	40.48	40.58	40.43	40.55	40.41	0.71%	2,264
Aug 1, 2025	40.54	40.55	40.26	40.26	40.12	-0.75%	1,407
Jul 31, 2025	40.68	40.68	40.57	40.57	40.43	0.17%	778
Jul 30, 2025	40.63	40.64	40.50	40.50	40.36	-0.07%	969
Jul 29, 2025	40.63	40.63	40.53	40.53	40.39	-0.07%	1,442
Jul 28, 2025	40.66	40.66	40.56	40.56	40.42	-	1,657
Jul 25, 2025	40.61	40.61	40.41	40.56	40.42	-0.07%	5,606
Jul 24, 2025	40.62	40.62	40.59	40.59	40.45	0.03%	566
Jul 23, 2025	40.62	40.94	40.55	40.58	40.43	0.19%	1,114
Jul 22, 2025	40.75	40.75	40.41	40.50	40.36	0.22%	3,155
Jul 21, 2025	40.63	40.92	40.41	40.41	40.27	-0.15%	2,243
Jul 18, 2025	40.52	40.53	40.47	40.47	40.33	-0.10%	14,856