FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	41.94	-0.14%	6,462
Oct 31, 2025	42.03	42.04	41.99	42.00	42.00	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	41.19	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
Oct 9, 2025	41.47	41.56	41.47	41.51	41.51	0.13%	2,978
Oct 8, 2025	41.48	41.57	41.43	41.46	41.46	0.23%	743
Oct 7, 2025	41.48	41.48	41.36	41.36	41.36	-0.14%	1,856
Oct 6, 2025	41.45	41.47	41.40	41.42	41.42	0.09%	1,549
Oct 3, 2025	41.42	41.47	40.98	41.38	41.38	-	25,220
Oct 2, 2025	41.78	41.78	41.38	41.38	41.38	-0.05%	8,818
Oct 1, 2025	41.37	41.52	41.26	41.40	41.40	0.11%	29,815
Sep 30, 2025	41.36	41.36	41.36	41.36	41.36	0.18%	230
Sep 29, 2025	41.94	41.94	41.28	41.28	41.28	-0.16%	568
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