FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	44.54	44.54	43.82	43.93	43.93	-1.50%	1,814
Jun 4, 2026	44.60	44.60	44.60	44.60	44.60	0.06%	184
Jun 3, 2026	44.57	44.57	44.57	44.57	44.57	-0.15%	81
Jun 2, 2026	44.64	44.65	44.64	44.64	44.64	0.13%	8,958
Jun 1, 2026	44.53	44.60	44.53	44.58	44.58	0.05%	9,153
May 29, 2026	44.73	44.73	44.56	44.56	44.56	-0.02%	891
May 28, 2026	44.57	44.57	44.57	44.57	44.57	-0.09%	170
May 27, 2026	44.61	44.61	44.61	44.61	44.61	0.12%	236
May 26, 2026	44.56	44.56	44.56	44.56	44.56	-0.05%	235
May 22, 2026	44.58	44.63	44.58	44.58	44.58	-0.04%	1,250
May 21, 2026	44.53	44.60	44.53	44.60	44.60	-	630
May 20, 2026	44.49	44.60	44.49	44.60	44.60	0.36%	1,311
May 19, 2026	44.41	44.44	44.39	44.44	44.44	-0.21%	1,441
May 18, 2026	44.47	44.54	44.46	44.54	44.54	-0.09%	2,061
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	0.46%	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	0.30%	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