FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	44.46	44.59	44.43	44.58	44.58	-0.08%	15,193
May 14, 2026	44.56	44.61	44.45	44.61	44.61	0.25%	2,389
May 13, 2026	44.50	44.50	44.50	44.50	44.50	0.49%	41
May 12, 2026	44.03	44.28	44.03	44.28	44.28	-0.03%	417
May 11, 2026	44.33	44.33	44.30	44.30	44.30	-0.06%	292
May 8, 2026	44.28	44.32	44.28	44.32	44.32	0.34%	384
May 7, 2026	44.14	44.20	44.14	44.17	44.17	-0.03%	659
May 6, 2026	44.36	44.36	44.19	44.19	44.19	0.63%	189
May 5, 2026	43.91	43.91	43.91	43.91	43.91	0.38%	75
May 4, 2026	43.75	43.75	43.75	43.75	43.75	-0.07%	136
May 1, 2026	43.94	44.01	43.78	43.78	43.78	0.11%	1,919
Apr 30, 2026	43.73	43.73	43.73	43.73	43.73	0.45%	79
Apr 29, 2026	43.59	43.59	43.53	43.53	43.53	-0.09%	176
Apr 28, 2026	43.61	43.61	43.57	43.57	43.57	-0.10%	247
Apr 27, 2026	43.62	43.62	43.62	43.62	43.61	-0.11%	26
Apr 24, 2026	43.57	43.66	43.57	43.66	43.66	0.31%	260
Apr 23, 2026	43.53	43.53	43.53	43.53	43.53	-0.10%	8
Apr 22, 2026	43.57	43.57	43.57	43.57	43.57	0.41%	14
Apr 21, 2026	43.37	43.39	43.37	43.39	43.39	-0.06%	385
Apr 20, 2026	43.10	43.48	43.10	43.42	43.42	-0.11%	4,993
Apr 17, 2026	43.50	43.50	43.47	43.47	43.47	0.53%	207
Apr 16, 2026	43.24	43.24	43.24	43.24	43.24	-0.02%	53
Apr 15, 2026	43.11	43.25	43.11	43.25	43.25	0.43%	326
Apr 14, 2026	43.06	43.06	43.06	43.06	43.06	0.45%	73
Apr 13, 2026	42.61	42.87	42.61	42.87	42.87	0.50%	845
Apr 10, 2026	42.66	42.66	42.66	42.66	42.66	-0.13%	10
Apr 9, 2026	42.71	42.71	42.71	42.71	42.71	0.14%	116
Apr 8, 2026	42.71	42.71	42.65	42.65	42.65	0.71%	150
Apr 7, 2026	42.35	42.35	42.35	42.35	42.35	-0.14%	273
Apr 6, 2026	42.41	42.41	42.41	42.41	42.41	-0.01%	163
Apr 2, 2026	42.41	42.41	42.35	42.41	42.41	-0.18%	3,619
Apr 1, 2026	42.49	42.49	42.49	42.49	42.49	0.26%	87
Mar 31, 2026	46.01	46.01	42.38	42.38	42.38	0.93%	664
Mar 30, 2026	41.99	41.99	41.99	41.99	41.99	-0.01%	82
Mar 27, 2026	41.99	42.00	41.99	42.00	42.00	-0.12%	135
Mar 26, 2026	42.05	42.05	42.05	42.05	42.05	-0.35%	30
Mar 25, 2026	42.20	42.20	42.20	42.20	42.20	-0.51%	77
Mar 24, 2026	42.41	42.41	42.41	42.41	42.25	0.06%	186
Mar 23, 2026	42.33	42.38	42.33	42.38	42.22	0.39%	155
Mar 20, 2026	42.31	42.31	42.21	42.22	42.05	-0.29%	253
Mar 19, 2026	42.11	42.36	42.11	42.34	42.18	0.12%	578
Mar 18, 2026	42.38	42.38	42.28	42.29	42.13	0.03%	604
Mar 17, 2026	42.51	42.51	42.28	42.28	42.11	-0.19%	509
Mar 16, 2026	42.50	42.50	42.36	42.36	42.19	0.19%	671
Mar 13, 2026	42.28	42.28	42.28	42.28	42.11	-0.04%	54
Mar 12, 2026	42.32	42.32	42.29	42.29	42.13	-0.17%	222
Mar 11, 2026	42.27	42.36	42.27	42.36	42.20	0.05%	156
Mar 10, 2026	42.34	42.34	42.34	42.34	42.18	-0.34%	105
Mar 9, 2026	42.24	42.48	42.24	42.48	42.32	0.15%	226
Mar 6, 2026	42.42	42.42	42.42	42.42	42.26	-0.36%	30