FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	45.32	45.40	45.32	45.40	45.40	0.01%	282
Sep 11, 2026	45.47	45.47	45.39	45.39	45.39	0.51%	1,434
Sep 10, 2026	45.16	45.22	45.16	45.16	45.16	-0.08%	369
Sep 9, 2026	45.20	45.20	45.20	45.20	45.20	-	18
Sep 8, 2026	45.20	45.20	45.20	45.20	45.20	-0.11%	100
Sep 4, 2026	45.30	45.30	45.25	45.25	45.25	-0.18%	162
Sep 3, 2026	45.17	45.33	45.11	45.33	45.33	0.67%	1,190
Sep 2, 2026	45.07	45.09	45.03	45.03	45.03	0.08%	330
Sep 1, 2026	45.00	45.00	45.00	45.00	44.99	-0.07%	188
Aug 31, 2026	45.03	45.03	45.03	45.03	45.03	-0.09%	284
Aug 28, 2026	45.12	45.12	45.07	45.07	45.07	-0.08%	2,353
Aug 27, 2026	45.10	45.10	45.10	45.10	45.10	0.24%	57
Aug 26, 2026	44.95	45.04	44.95	44.99	44.99	-0.12%	979
Aug 25, 2026	45.04	45.04	45.04	45.04	45.04	0.05%	45
Aug 24, 2026	45.02	45.02	45.02	45.02	45.02	-0.08%	61
Aug 21, 2026	45.07	45.07	45.06	45.06	45.06	0.05%	324
Aug 20, 2026	45.04	45.04	45.04	45.04	45.04	-0.03%	131
Aug 19, 2026	45.11	45.11	45.03	45.05	45.05	0.01%	567
Aug 18, 2026	44.95	45.06	44.94	45.05	45.05	-0.01%	4,836
Aug 17, 2026	45.08	45.08	45.05	45.05	45.05	-0.06%	1,120
Aug 14, 2026	45.07	45.13	45.02	45.08	45.08	-0.07%	712
Aug 13, 2026	45.11	45.11	45.11	45.11	45.11	0.24%	69
Aug 12, 2026	45.08	45.08	45.00	45.00	45.00	-0.26%	512
Aug 11, 2026	49.67	49.67	45.00	45.12	45.12	-0.09%	1,533
Aug 10, 2026	45.15	45.36	45.08	45.16	45.16	-0.01%	14,727
Aug 7, 2026	45.21	45.21	45.16	45.16	45.16	0.11%	473
Aug 6, 2026	45.16	45.17	45.06	45.12	45.12	0.06%	11,970
Aug 5, 2026	45.17	45.17	45.05	45.09	45.09	0.11%	822
Aug 4, 2026	45.05	45.05	45.04	45.04	45.04	0.54%	632
Aug 3, 2026	44.82	44.88	44.79	44.80	44.80	0.52%	852
Jul 31, 2026	44.53	44.61	44.52	44.57	44.57	0.26%	10,310
Jul 30, 2026	44.47	44.48	44.45	44.46	44.45	0.63%	688
Jul 29, 2026	44.18	44.18	44.18	44.18	44.18	-0.49%	112
Jul 28, 2026	44.43	44.53	44.39	44.39	44.39	-0.06%	1,089
Jul 27, 2026	44.49	44.49	44.42	44.42	44.42	-0.19%	2,047
Jul 24, 2026	44.55	44.65	44.51	44.51	44.50	-0.02%	8,026
Jul 23, 2026	44.49	44.52	44.49	44.52	44.52	-0.29%	264
Jul 22, 2026	44.32	44.65	44.32	44.65	44.65	0.10%	1,546
Jul 21, 2026	44.71	44.71	44.60	44.60	44.60	0.09%	1,003
Jul 20, 2026	44.58	44.63	44.56	44.56	44.56	-0.06%	4,095
Jul 17, 2026	44.51	44.63	44.50	44.59	44.59	-0.06%	2,058
Jul 16, 2026	44.62	44.62	44.62	44.62	44.62	-0.11%	121
Jul 15, 2026	44.62	44.72	44.62	44.67	44.67	-0.01%	5,643
Jul 14, 2026	44.64	44.67	44.64	44.67	44.67	-0.02%	383
Jul 13, 2026	44.63	44.68	44.62	44.68	44.68	-0.12%	2,856
Jul 10, 2026	45.02	45.02	44.63	44.73	44.73	0.18%	2,187
Jul 9, 2026	44.54	44.65	44.54	44.65	44.65	0.37%	542
Jul 8, 2026	44.38	44.49	44.38	44.49	44.49	-0.03%	330
Jul 7, 2026	44.45	44.50	44.44	44.50	44.50	-0.15%	1,151
Jul 6, 2026	44.48	44.57	44.48	44.57	44.57	0.44%	1,142