ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FB2A Meta Platforms Inc

465.05
-7.00 (-1.48%)
Jun 18 2024 - Closed
Realtime Data

FB2A Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 472.15 1.75 0.37% 470.40 475.65 462.80 16,229
Jun 14 2024 470.40 0.40 0.09% 471.00 475.00 467.80 8,023
Jun 13 2024 470.00 -0.80 -0.17% 471.05 473.25 466.30 12,299
Jun 12 2024 470.80 -1.10 -0.23% 473.00 477.65 465.70 19,132
Jun 11 2024 471.90 5.50 1.18% 466.55 472.30 464.40 10,929
Jun 10 2024 466.40 10.35 2.27% 458.20 467.00 458.00 8,906
Jun 07 2024 456.05 3.00 0.66% 453.05 461.55 453.05 8,710
Jun 06 2024 453.05 -1.60 -0.35% 455.00 462.00 450.65 13,078
Jun 05 2024 454.65 16.25 3.71% 440.35 456.45 438.45 15,895
Jun 04 2024 438.40 1.40 0.32% 436.15 440.00 434.75 11,304
Jun 03 2024 437.00 6.95 1.62% 430.45 440.25 430.45 15,197
May 31 2024 430.05 -0.85 -0.20% 430.05 431.60 418.20 14,966
May 30 2024 430.90 -8.40 -1.91% 436.10 439.00 429.35 19,246
May 29 2024 439.30 -2.70 -0.61% 441.10 443.55 437.20 9,782
May 28 2024 442.00 4.30 0.98% 439.55 442.20 436.90 10,622
May 27 2024 437.70 -2.80 -0.64% 439.65 441.85 436.65 9,667
May 24 2024 440.50 9.60 2.23% 430.85 442.15 429.80 12,239
May 23 2024 430.90 -1.30 -0.30% 434.80 437.95 427.20 17,226
May 22 2024 432.20 4.05 0.95% 427.75 437.00 427.10 11,316
May 21 2024 428.15 -3.65 -0.85% 432.35 433.25 426.15 10,896
May 20 2024 431.80 -1.70 -0.39% 433.05 435.10 430.40 5,521
May 17 2024 433.50 -1.85 -0.42% 434.40 436.30 431.30 11,102
May 16 2024 435.35 -7.30 -1.65% 442.25 443.55 434.90 15,670
May 15 2024 442.65 6.40 1.47% 436.35 443.60 433.60 31,057
May 14 2024 436.25 2.45 0.56% 432.35 436.40 425.65 13,312
May 13 2024 433.80 -8.05 -1.82% 441.05 442.35 428.80 18,950
May 10 2024 441.85 0.90 0.20% 441.35 443.90 436.50 11,677
May 09 2024 440.95 1.35 0.31% 439.00 441.35 434.75 6,116
May 08 2024 439.60 4.30 0.99% 435.00 442.25 430.60 15,856
May 07 2024 435.30 2.50 0.58% 432.80 438.00 428.20 26,280
May 06 2024 432.80 12.80 3.05% 423.55 432.90 420.75 30,276
May 03 2024 420.00 8.80 2.14% 412.30 421.70 408.90 24,260
May 02 2024 411.20 7.85 1.95% 409.50 415.15 405.00 38,819
Apr 30 2024 403.35 0.10 0.02% 403.65 410.90 399.60 22,669
Apr 29 2024 403.25 -11.15 -2.69% 416.95 416.95 399.75 44,822
Apr 26 2024 414.40 3.15 0.77% 416.65 419.75 404.50 91,106
Apr 25 2024 411.25 -50.50 -10.94% 390.60 415.05 386.55 275,184
Apr 24 2024 461.75 -1.30 -0.28% 475.25 478.00 453.50 44,224
Apr 23 2024 463.05 11.05 2.44% 453.55 465.50 452.30 20,640
Apr 22 2024 452.00 -0.40 -0.09% 452.00 462.10 445.40 21,171
Apr 19 2024 452.40 -19.00 -4.03% 468.75 475.50 446.60 29,429
Apr 18 2024 471.40 8.15 1.76% 464.55 480.30 464.05 10,952
Apr 17 2024 463.25 -8.25 -1.75% 471.15 473.90 457.45 14,063
Apr 16 2024 471.50 0.40 0.08% 468.25 474.30 465.00 28,307
Apr 15 2024 471.10 -10.10 -2.10% 478.35 489.95 468.25 19,224
Apr 12 2024 481.20 -6.40 -1.31% 487.70 491.45 479.05 14,682
Apr 11 2024 487.60 3.65 0.75% 483.85 488.00 482.15 12,213
Apr 10 2024 483.95 8.00 1.68% 476.65 486.10 469.80 12,698
Apr 09 2024 475.95 -1.95 -0.41% 478.25 482.00 466.75 12,467
Apr 08 2024 477.90 -8.90 -1.83% 486.00 489.95 477.90 16,562
Apr 05 2024 486.80 15.30 3.24% 472.65 489.05 472.65 21,660
Apr 04 2024 471.50 3.90 0.83% 469.50 488.00 469.00 33,522
Apr 03 2024 467.60 5.65 1.22% 461.35 468.40 459.10 8,854
Apr 02 2024 461.95 12.65 2.82% 455.10 462.10 449.70 30,710
Mar 28 2024 449.30 -6.30 -1.38% 454.95 458.10 449.20 25,230
Mar 27 2024 455.60 -3.10 -0.68% 459.00 462.35 451.25 18,165
Mar 26 2024 458.70 -4.70 -1.01% 464.05 470.30 457.25 16,587
Mar 25 2024 463.40 -6.35 -1.35% 469.85 471.15 461.50 12,197
Mar 22 2024 469.75 0.30 0.06% 469.05 471.95 466.00 13,568
Mar 21 2024 469.45 5.25 1.13% 464.20 472.90 464.20 19,443
Mar 20 2024 464.20 8.45 1.85% 455.25 465.75 455.00 11,460

Your Recent History

Delayed Upgrade Clock