FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	45.72	45.72	45.66	45.66	45.66	-0.19%	1,459
Oct 22, 2026	45.89	45.89	45.75	45.75	45.75	-0.31%	1,329
Oct 21, 2026	45.88	46.02	45.82	45.89	45.89	0.13%	5,104
Oct 20, 2026	45.86	45.86	45.83	45.83	45.83	-0.11%	1,618
Oct 19, 2026	46.02	46.09	45.88	45.88	45.88	0.37%	2,077
Oct 16, 2026	45.83	45.89	45.71	45.71	45.71	-0.39%	36,615
Oct 15, 2026	45.89	45.89	45.87	45.89	45.89	0.20%	901
Oct 14, 2026	45.89	45.89	45.80	45.80	45.80	-0.29%	1,189
Oct 13, 2026	46.01	46.01	45.94	45.94	45.93	-0.04%	639
Oct 12, 2026	45.96	45.96	45.96	45.96	45.96	-0.07%	435
Oct 9, 2026	45.96	45.99	45.88	45.99	45.99	0.27%	1,042
Oct 8, 2026	45.91	45.91	45.81	45.87	45.87	-0.03%	563
Oct 7, 2026	45.83	45.93	45.83	45.88	45.88	-0.01%	1,084
Oct 6, 2026	45.94	45.98	45.88	45.88	45.88	0.16%	1,077
Oct 5, 2026	45.05	45.81	45.05	45.81	45.81	0.35%	598
Oct 2, 2026	45.65	45.65	45.65	45.65	45.65	0.33%	3,536
Oct 1, 2026	45.58	45.61	45.50	45.50	45.50	-0.02%	2,779
Sep 30, 2026	45.52	45.58	45.51	45.51	45.51	-0.03%	3,263
Sep 29, 2026	45.63	45.63	45.53	45.53	45.53	-0.02%	990
Sep 28, 2026	45.59	45.59	45.54	45.54	45.54	-0.17%	524
Sep 25, 2026	45.64	45.64	45.61	45.61	45.61	0.20%	348
Sep 24, 2026	45.51	45.56	45.51	45.52	45.52	-0.20%	729
Sep 23, 2026	45.55	45.61	45.48	45.61	45.61	0.10%	560
Sep 22, 2026	45.68	45.71	45.66	45.66	45.56	-0.09%	550
Sep 21, 2026	45.65	45.75	45.65	45.70	45.60	0.41%	578
Sep 18, 2026	45.55	45.56	45.51	45.51	45.42	-0.09%	5,172
Sep 17, 2026	45.50	45.55	45.50	45.55	45.46	0.49%	539
Sep 16, 2026	45.46	45.49	45.33	45.33	45.24	-0.10%	2,301
Sep 15, 2026	45.38	45.38	45.38	45.38	45.28	-0.04%	153
Sep 14, 2026	45.32	45.40	45.32	45.40	45.31	0.01%	282
Sep 11, 2026	45.47	45.47	45.39	45.39	45.30	0.51%	1,434
Sep 10, 2026	45.16	45.22	45.16	45.16	45.07	-0.08%	369
Sep 9, 2026	45.20	45.20	45.20	45.20	45.11	-	18
Sep 8, 2026	45.20	45.20	45.20	45.20	45.11	-0.11%	100
Sep 4, 2026	45.30	45.30	45.25	45.25	45.16	-0.18%	162
Sep 3, 2026	45.17	45.33	45.11	45.33	45.24	0.67%	1,190
Sep 2, 2026	45.07	45.09	45.03	45.03	44.94	0.08%	330
Sep 1, 2026	45.00	45.00	45.00	45.00	44.91	-0.07%	188
Aug 31, 2026	45.03	45.03	45.03	45.03	44.94	-0.09%	284
Aug 28, 2026	45.12	45.12	45.07	45.07	44.98	-0.08%	2,353
Aug 27, 2026	45.10	45.10	45.10	45.10	45.01	0.24%	57
Aug 26, 2026	44.95	45.04	44.95	44.99	44.90	-0.12%	979
Aug 25, 2026	45.04	45.04	45.04	45.04	44.95	0.05%	45
Aug 24, 2026	45.02	45.02	45.02	45.02	44.93	-0.08%	61
Aug 21, 2026	45.07	45.07	45.06	45.06	44.97	0.05%	324
Aug 20, 2026	45.04	45.04	45.04	45.04	44.95	-0.03%	131
Aug 19, 2026	45.11	45.11	45.03	45.05	44.96	0.01%	567
Aug 18, 2026	44.95	45.06	44.94	45.05	44.96	-0.01%	4,836
Aug 17, 2026	45.08	45.08	45.05	45.05	44.96	-0.06%	1,120
Aug 14, 2026	45.07	45.13	45.02	45.08	44.99	-0.07%	712