Facebook (FB)

Last Price42.20

Change-0.01 (-0.02%)

NYSE · Last Trade: Dec 31st, 9:39 PM EST

Historical Prices For Facebook (FB)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	42.20	42.20	42.14	42.20	1,194	42.20
12/30/2025	42.16	42.21	42.16	42.21	201	42.21
12/29/2025	42.23	42.23	42.23	42.23	82	42.23
12/26/2025	42.24	42.24	42.24	42.24	100	42.24
12/24/2025	42.26	42.31	42.26	42.31	594	42.31
12/23/2025	42.47	42.47	42.47	42.47	83	42.23
12/22/2025	42.39	42.44	42.33	42.39	3,045	42.15
12/19/2025	42.24	42.29	42.24	42.29	331	42.05
12/18/2025	42.22	42.23	42.12	42.12	1,657	41.88
12/17/2025	42.00	42.00	42.00	42.00	155	41.77
12/16/2025	42.13	42.13	42.07	42.07	241	41.83
12/15/2025	42.16	42.17	42.04	42.09	1,028	41.85
12/12/2025	42.09	42.09	42.09	42.09	100	41.85
12/11/2025	42.05	42.14	42.05	42.14	131	41.90
12/10/2025	42.08	42.19	42.08	42.19	3,565	41.95
12/09/2025	42.13	42.17	42.11	42.11	390	41.87
12/08/2025	42.17	42.17	42.17	42.17	654	41.93
12/05/2025	42.53	42.53	42.16	42.16	855	41.92
12/04/2025	42.18	42.18	42.18	42.18	52	41.94
12/03/2025	42.17	42.20	42.17	42.20	322	41.96
12/02/2025	42.23	42.23	42.19	42.19	329	41.95
12/01/2025	42.30	42.30	42.24	42.24	310	42.00
11/28/2025	42.62	42.62	42.27	42.32	1,216	42.08
11/26/2025	42.29	42.29	42.29	42.29	100	42.05
11/25/2025	42.13	42.13	42.13	42.13	112	41.89
11/24/2025	41.82	41.89	41.82	41.89	339	41.65
11/21/2025	41.62	41.83	41.62	41.65	2,371	41.42
11/20/2025	42.00	42.00	41.39	41.60	1,190	41.37
11/19/2025	41.72	41.72	41.72	41.72	40	41.49
11/18/2025	41.68	41.68	41.68	41.68	57	41.44
11/17/2025	41.72	41.72	41.72	41.72	167	41.48
11/14/2025	41.74	41.74	41.74	41.74	109	41.50
11/13/2025	41.90	41.90	41.67	41.73	1,768	41.49
11/12/2025	41.95	42.00	41.90	41.94	1,320	41.71
11/11/2025	41.93	41.93	41.93	41.93	99	41.69
11/10/2025	42.01	42.01	42.01	42.01	81	41.77
11/07/2025	41.83	41.83	41.83	41.83	100	41.59
11/06/2025	41.81	41.81	41.81	41.81	96	41.57
11/05/2025	41.92	42.02	41.92	41.93	851	41.69
11/04/2025	41.98	41.98	41.92	41.92	1,496	41.68
11/03/2025	41.94	42.03	41.91	41.93	6,462	41.70
10/31/2025	42.03	42.04	41.99	41.99	3,281	41.76
10/30/2025	41.93	41.94	41.88	41.88	270	41.64
10/29/2025	42.08	42.08	41.96	41.96	1,672	41.72
10/28/2025	41.88	41.98	41.88	41.98	1,148	41.74
10/27/2025	41.80	41.90	41.80	41.89	680	41.65
10/24/2025	41.69	41.69	41.69	41.69	159	41.45
10/23/2025	41.50	41.55	41.50	41.55	163	41.32
10/22/2025	41.44	41.44	41.44	41.44	219	41.20
10/21/2025	41.37	41.43	41.37	41.43	586	41.19
10/20/2025	41.38	41.42	41.38	41.42	706	41.19
10/17/2025	41.20	41.20	41.19	41.19	1,496	40.96
10/16/2025	41.16	41.16	41.08	41.08	3,720	40.85
10/15/2025	41.18	41.18	41.18	41.18	332	40.95
10/14/2025	41.13	41.13	41.13	41.13	258	40.90
10/13/2025	41.06	41.25	41.06	41.18	2,854	40.94
10/10/2025	41.46	41.46	40.93	40.93	2,854	40.70
10/09/2025	41.47	41.56	41.47	41.51	2,978	41.27
10/08/2025	41.48	41.57	41.43	41.45	743	41.22
10/07/2025	41.48	41.48	41.36	41.36	1,856	41.12
10/06/2025	41.45	41.47	41.40	41.42	1,549	41.18
10/03/2025	41.42	41.47	40.98	41.38	25,220	41.14
10/02/2025	41.78	41.78	41.38	41.38	8,818	41.14
10/01/2025	41.37	41.52	41.26	41.40	29,815	41.16