FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	44.26	44.26	43.96	44.00	44.00	-0.09%	472
Jun 24, 2026	44.18	44.18	44.04	44.04	44.04	-0.10%	482
Jun 23, 2026	44.25	44.53	44.25	44.42	44.09	-0.31%	8,773
Jun 22, 2026	44.65	44.66	44.56	44.56	44.22	-0.18%	2,264
Jun 18, 2026	44.64	44.65	44.64	44.64	44.30	0.50%	1,029
Jun 17, 2026	44.61	44.65	44.42	44.42	44.08	-0.32%	863
Jun 16, 2026	44.56	44.56	44.56	44.56	44.22	-0.16%	297
Jun 15, 2026	44.61	44.63	44.59	44.63	44.29	0.61%	17,916
Jun 12, 2026	44.29	44.36	44.27	44.36	44.02	0.28%	10,451
Jun 11, 2026	43.95	44.24	43.95	44.24	43.90	0.87%	692
Jun 10, 2026	43.86	43.91	43.85	43.86	43.52	-0.35%	668
Jun 9, 2026	44.08	44.08	43.50	44.01	43.68	0.25%	6,255
Jun 8, 2026	43.96	43.96	43.90	43.90	43.57	-0.07%	406
Jun 5, 2026	44.54	44.54	43.82	43.93	43.60	-1.50%	1,814
Jun 4, 2026	44.60	44.60	44.60	44.60	44.26	0.06%	184
Jun 3, 2026	44.57	44.57	44.57	44.57	44.24	-0.15%	81
Jun 2, 2026	44.64	44.65	44.64	44.64	44.30	0.13%	8,958
Jun 1, 2026	44.53	44.60	44.53	44.58	44.25	0.05%	9,153
May 29, 2026	44.73	44.73	44.56	44.56	44.22	-0.02%	891
May 28, 2026	44.57	44.57	44.57	44.57	44.23	-0.09%	170
May 27, 2026	44.61	44.61	44.61	44.61	44.27	0.12%	236
May 26, 2026	44.56	44.56	44.56	44.56	44.22	-0.05%	235
May 22, 2026	44.58	44.63	44.58	44.58	44.24	-0.04%	1,250
May 21, 2026	44.53	44.60	44.53	44.60	44.26	-	630
May 20, 2026	44.49	44.60	44.49	44.60	44.26	0.36%	1,311
May 19, 2026	44.41	44.44	44.39	44.44	44.10	-0.21%	1,441
May 18, 2026	44.47	44.54	44.46	44.54	44.20	-0.09%	2,061
May 15, 2026	44.46	44.59	44.43	44.58	44.24	-0.08%	15,193
May 14, 2026	44.56	44.61	44.45	44.61	44.27	0.25%	2,389
May 13, 2026	44.50	44.50	44.50	44.50	44.16	0.49%	41
May 12, 2026	44.03	44.28	44.03	44.28	43.95	-0.03%	417
May 11, 2026	44.33	44.33	44.30	44.30	43.96	-0.06%	292
May 8, 2026	44.28	44.32	44.28	44.32	43.99	0.34%	384
May 7, 2026	44.14	44.20	44.14	44.17	43.84	-0.03%	659
May 6, 2026	44.36	44.36	44.19	44.19	43.85	0.63%	189
May 5, 2026	43.91	43.91	43.91	43.91	43.58	0.38%	75
May 4, 2026	43.75	43.75	43.75	43.75	43.41	-0.07%	136
May 1, 2026	43.94	44.01	43.78	43.78	43.45	0.11%	1,919
Apr 30, 2026	43.73	43.73	43.73	43.73	43.40	0.46%	79
Apr 29, 2026	43.59	43.59	43.53	43.53	43.20	-0.09%	176
Apr 28, 2026	43.61	43.61	43.57	43.57	43.24	-0.10%	247
Apr 27, 2026	43.62	43.62	43.62	43.62	43.28	-0.11%	26
Apr 24, 2026	43.57	43.66	43.57	43.66	43.33	0.30%	260
Apr 23, 2026	43.53	43.53	43.53	43.53	43.20	-0.10%	8
Apr 22, 2026	43.57	43.57	43.57	43.57	43.24	0.41%	14
Apr 21, 2026	43.37	43.39	43.37	43.39	43.06	-0.06%	385
Apr 20, 2026	43.10	43.48	43.10	43.42	43.09	-0.11%	4,993
Apr 17, 2026	43.50	43.50	43.47	43.47	43.14	0.53%	207
Apr 16, 2026	43.24	43.24	43.24	43.24	42.91	-0.02%	53
Apr 15, 2026	43.11	43.25	43.11	43.25	42.92	0.43%	326