Meta Platforms Inc. (FB2A.F)
607.40
9.00 (1.50%)
At close: Jan 23, 2025, 5:19 PM
FB2A.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2025 | 600.40 | 605.80 | 597.10 | 604.50 | -2.10 | -0.35% | 11,548 |
| Jan 22, 2025 | 597.00 | 606.60 | 594.00 | 606.60 | 18.60 | 3.16% | 10,452 |
| Jan 21, 2025 | 591.50 | 597.60 | 587.10 | 588.00 | -6.50 | -1.09% | 9,137 |
| Jan 20, 2025 | 600.00 | 600.00 | 591.50 | 594.50 | -2.00 | -0.34% | 14,738 |
| Jan 17, 2025 | 595.60 | 608.40 | 585.90 | 596.50 | 1.60 | 0.27% | 8,908 |
| Jan 16, 2025 | 598.30 | 599.10 | 590.70 | 594.90 | -3.90 | -0.65% | 6,950 |
| Jan 15, 2025 | 578.60 | 600.50 | 577.40 | 598.80 | 20.20 | 3.49% | 9,565 |
| Jan 14, 2025 | 592.90 | 595.00 | 574.20 | 578.60 | -13.80 | -2.33% | 12,646 |
| Jan 13, 2025 | 597.60 | 601.80 | 586.60 | 592.40 | -8.60 | -1.43% | 8,315 |
| Jan 10, 2025 | 590.80 | 607.00 | 583.00 | 601.00 | 9.50 | 1.61% | 8,473 |
| Jan 9, 2025 | 588.80 | 592.40 | 586.60 | 591.50 | -1.50 | -0.25% | 8,904 |
| Jan 8, 2025 | 597.00 | 601.40 | 586.50 | 593.00 | -3.80 | -0.64% | 10,781 |
| Jan 7, 2025 | 606.10 | 610.00 | 587.00 | 596.80 | -2.20 | -0.37% | 11,257 |
| Jan 6, 2025 | 586.50 | 600.00 | 583.80 | 599.00 | 16.90 | 2.90% | 10,855 |
| Jan 3, 2025 | 586.20 | 592.00 | 579.80 | 582.10 | -2.40 | -0.41% | 10,697 |
| Jan 2, 2025 | 568.60 | 586.60 | 568.40 | 584.50 | 15.90 | 2.80% | 7,555 |
| Dec 30, 2024 | 571.20 | 575.70 | 568.00 | 568.60 | -2.40 | -0.42% | 8,801 |
| Dec 27, 2024 | 579.00 | 579.00 | 566.80 | 571.00 | -1.10 | -0.19% | 7,217 |
| Dec 23, 2024 | 570.10 | 575.80 | 564.80 | 572.10 | -3.40 | -0.59% | 15,666 |
| Dec 20, 2024 | 569.90 | 577.30 | 561.00 | 575.50 | -7.80 | -1.34% | 26,239 |
| Dec 19, 2024 | 581.00 | 588.30 | 576.40 | 583.30 | -10.60 | -1.78% | 12,101 |
| Dec 18, 2024 | 590.40 | 596.20 | 588.20 | 593.90 | -2.00 | -0.34% | 6,107 |
| Dec 17, 2024 | 592.50 | 601.40 | 588.00 | 595.90 | 4.90 | 0.83% | 8,551 |
| Dec 16, 2024 | 591.00 | 600.40 | 590.00 | 591.00 | -0.50 | -0.08% | 8,650 |
| Dec 13, 2024 | 599.90 | 600.60 | 589.30 | 591.50 | -12.10 | -2.00% | 9,312 |
| Dec 12, 2024 | 600.00 | 607.90 | 598.30 | 603.60 | -1.70 | -0.28% | 9,583 |
| Dec 11, 2024 | 593.80 | 607.50 | 588.60 | 605.30 | 19.00 | 3.24% | 9,958 |
| Dec 10, 2024 | 580.00 | 595.30 | 580.00 | 586.30 | 8.70 | 1.51% | 8,023 |
| Dec 9, 2024 | 594.70 | 594.70 | 572.70 | 577.60 | -16.70 | -2.81% | 5,158 |
| Dec 6, 2024 | 575.00 | 594.30 | 573.60 | 594.30 | 16.40 | 2.84% | 8,412 |
| Dec 5, 2024 | 580.80 | 586.00 | 577.90 | 577.90 | 1.70 | 0.30% | 5,007 |
| Dec 4, 2024 | 585.00 | 589.00 | 576.20 | 576.20 | -0.70 | -0.12% | 11,212 |
| Dec 3, 2024 | 565.20 | 578.40 | 562.50 | 576.90 | 14.40 | 2.56% | 9,250 |
| Dec 2, 2024 | 547.40 | 562.60 | 545.30 | 562.50 | 15.50 | 2.83% | 8,287 |
| Nov 29, 2024 | 540.80 | 547.80 | 537.90 | 547.00 | 6.30 | 1.17% | 5,524 |
| Nov 28, 2024 | 542.00 | 543.80 | 539.70 | 540.70 | 4.10 | 0.76% | 2,948 |
| Nov 27, 2024 | 545.90 | 546.70 | 534.80 | 536.60 | -11.90 | -2.17% | 5,512 |
| Nov 26, 2024 | 539.60 | 550.90 | 536.40 | 548.50 | 8.20 | 1.52% | 10,473 |
| Nov 25, 2024 | 537.30 | 544.60 | 532.10 | 540.30 | 5.50 | 1.03% | 15,493 |
| Nov 22, 2024 | 534.20 | 542.90 | 534.20 | 534.80 | 2.10 | 0.39% | 8,040 |
| Nov 21, 2024 | 536.80 | 542.90 | 521.90 | 532.70 | 0.50 | 0.09% | 16,135 |
| Nov 20, 2024 | 531.80 | 536.00 | 526.80 | 532.20 | 6.30 | 1.20% | 10,919 |
| Nov 19, 2024 | 524.00 | 525.90 | 518.10 | 525.90 | -2.90 | -0.55% | 8,111 |
| Nov 18, 2024 | 528.00 | 530.20 | 520.70 | 528.80 | -6.30 | -1.18% | 12,571 |
| Nov 15, 2024 | 543.60 | 543.60 | 533.20 | 535.10 | -13.10 | -2.39% | 10,602 |
| Nov 14, 2024 | 548.00 | 552.40 | 544.50 | 548.20 | -1.90 | -0.35% | 5,845 |
| Nov 13, 2024 | 549.50 | 551.70 | 544.00 | 550.10 | 0.90 | 0.16% | 8,065 |
| Nov 12, 2024 | 547.00 | 564.00 | 545.50 | 549.20 | 3.30 | 0.60% | 11,590 |
| Nov 11, 2024 | 552.00 | 554.60 | 541.60 | 545.90 | -0.90 | -0.16% | 9,504 |
| Nov 8, 2024 | 551.10 | 551.10 | 544.50 | 546.80 | -1.20 | -0.22% | 7,568 |