Facebook (FB)

Historical Prices For Facebook (FB)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	41.50	41.55	41.50	41.55	163	41.55
10/22/2025	41.44	41.44	41.44	41.44	219	41.44
10/21/2025	41.37	41.43	41.37	41.43	586	41.43
10/20/2025	41.38	41.42	41.38	41.42	706	41.42
10/17/2025	41.20	41.20	41.19	41.19	1,496	41.19
10/16/2025	41.16	41.16	41.08	41.08	3,720	41.08
10/15/2025	41.18	41.18	41.18	41.18	332	41.18
10/14/2025	41.13	41.13	41.13	41.13	258	41.13
10/13/2025	41.06	41.25	41.06	41.18	2,854	41.18
10/10/2025	41.46	41.46	40.93	40.93	2,854	40.93
10/09/2025	41.47	41.56	41.47	41.51	2,978	41.51
10/08/2025	41.48	41.57	41.43	41.45	743	41.45
10/07/2025	41.48	41.48	41.36	41.36	1,856	41.36
10/06/2025	41.45	41.47	41.40	41.42	1,549	41.42
10/03/2025	41.42	41.47	40.98	41.38	25,220	41.38
10/02/2025	41.78	41.45	41.38	41.38	8,818	41.38
10/01/2025	41.37	41.52	41.26	41.40	29,815	41.40
9/30/2025	41.36	41.36	41.36	41.36	230	41.36
9/29/2025	41.94	41.94	41.28	41.28	568	41.28
9/26/2025	41.36	41.79	41.30	41.35	1,533	41.35
9/25/2025	41.30	41.30	41.20	41.20	1,056	41.20
9/24/2025	41.41	41.41	41.28	41.28	224	41.28
9/23/2025	41.40	41.47	41.40	41.45	643	41.45
9/22/2025	41.40	41.50	41.40	41.48	788	41.48
9/19/2025	41.32	41.42	41.32	41.41	3,028	41.41
9/18/2025	41.40	41.40	41.29	41.29	6,177	41.29
9/17/2025	41.28	41.28	41.24	41.24	422	41.24
9/16/2025	41.42	41.42	41.25	41.26	3,150	41.26
9/15/2025	41.43	41.43	41.31	41.31	3,696	41.31
9/12/2025	41.42	41.42	41.27	41.27	1,093	41.27
9/11/2025	41.24	41.39	41.24	41.34	2,021	41.34
9/10/2025	41.26	41.65	41.10	41.10	5,745	41.10
9/09/2025	41.19	41.19	41.12	41.12	424	41.12
9/08/2025	41.20	41.23	40.92	41.20	1,854	41.20
9/05/2025	41.15	41.15	41.15	41.15	1,097	41.15
9/04/2025	41.02	41.12	41.01	41.06	17,395	41.06
9/03/2025	40.95	41.02	40.92	40.95	9,368	40.95
9/02/2025	40.96	40.96	40.75	40.94	1,429	40.94
8/29/2025	40.93	40.97	40.80	40.80	9,929	40.80
8/28/2025	40.84	41.01	40.84	40.93	3,189	40.93
8/27/2025	40.94	41.35	40.83	40.85	5,960	40.85
8/26/2025	40.92	41.02	40.92	40.92	5,386	40.92
8/25/2025	40.86	41.00	40.86	40.89	4,900	40.89
8/22/2025	40.87	40.96	40.70	40.88	9,345	40.88
8/21/2025	40.82	40.82	40.60	40.60	2,747	40.60
8/20/2025	40.76	40.77	40.73	40.73	4,895	40.73
8/19/2025	40.86	40.87	40.77	40.78	17,961	40.78
8/18/2025	41.16	41.16	40.73	40.73	9,303	40.73
8/15/2025	40.86	40.86	40.79	40.79	7,690	40.79
8/14/2025	40.86	40.86	40.78	40.79	15,186	40.79
8/13/2025	40.98	40.98	40.85	40.85	15,581	40.85
8/12/2025	40.85	40.95	40.74	40.94	18,901	40.94
8/11/2025	40.71	40.75	40.66	40.72	1,023	40.72
8/08/2025	40.68	40.74	40.30	40.30	9,291	40.30
8/07/2025	40.52	40.59	40.52	40.54	548	40.54
8/06/2025	40.48	40.59	40.48	40.52	2,375	40.52
8/05/2025	40.42	40.43	40.42	40.43	1,270	40.43
8/04/2025	40.48	40.58	40.43	40.55	2,264	40.55
8/01/2025	40.54	40.55	40.26	40.26	1,407	40.26
7/31/2025	40.68	40.68	40.57	40.57	778	40.57
7/30/2025	40.63	40.64	40.50	40.50	968	40.50
7/29/2025	40.63	40.63	40.53	40.53	1,442	40.53
7/28/2025	40.66	40.66	40.56	40.56	1,657	40.56
7/25/2025	40.60	40.60	40.41	40.56	5,606	40.56
7/24/2025	40.62	40.62	40.59	40.59	566	40.59