ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

META Meta Platforms Inc

500.95
6.78 (1.37%)
Last Updated: 08:33:18
Delayed by 15 minutes

META Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 17 2024 494.17 -5.59 -1.12% 503.20 503.16 487.14 12,237,973
Apr 16 2024 499.76 -0.47 -0.09% 498.50 504.64 497.11 9,829,686
Apr 15 2024 500.23 -11.67 -2.28% 516.01 518.489 497.315 13,600,671
Apr 12 2024 511.90 -11.26 -2.15% 517.96 520.1899 509.33 11,946,670
Apr 11 2024 523.16 3.33 0.64% 521.37 523.86 517.29 10,340,304
Apr 10 2024 519.83 2.93 0.57% 509.29 522.5599 505.83 11,398,803
Apr 09 2024 516.90 -2.35 -0.45% 521.80 525.8132 506.74 10,864,366
Apr 08 2024 519.25 -8.09 -1.53% 529.28 531.4899 518.89 13,247,042
Apr 05 2024 527.34 16.42 3.21% 516.97 530.70 514.4099 19,248,071
Apr 04 2024 510.92 4.18 0.82% 516.27 530.00 510.58 26,394,251
Apr 03 2024 506.74 9.37 1.88% 498.93 507.24 498.695 12,178,465
Apr 02 2024 497.37 6.02 1.23% 485.21 497.53 484.65 11,042,359
Apr 01 2024 491.35 5.77 1.19% 486.86 497.295 481.915 9,238,668
Mar 28 2024 485.58 -8.28 -1.68% 492.84 492.43 485.1501 15,170,066
Mar 27 2024 493.86 -2.03 -0.41% 499.48 499.89 488.07 9,958,183
Mar 26 2024 495.89 -7.13 -1.42% 505.13 510.00 495.2137 11,181,416
Mar 25 2024 503.02 -6.56 -1.29% 505.79 507.22 500.2411 8,373,878
Mar 22 2024 509.58 1.82 0.36% 507.35 509.97 504.34 8,117,952
Mar 21 2024 507.76 2.24 0.44% 514.82 515.04 506.05 9,706,392
Mar 20 2024 505.52 9.28 1.87% 499.50 508.1999 495.17 11,676,181
Mar 19 2024 496.24 -0.74 -0.15% 488.17 496.6296 481.28 10,892,545
Mar 18 2024 496.98 12.88 2.66% 492.31 497.42 486.82 11,722,125
Mar 15 2024 484.10 -7.73 -1.57% 489.00 491.4957 481.3001 29,626,680
Mar 14 2024 491.83 -3.74 -0.75% 500.37 500.87 488.26 12,602,750
Mar 13 2024 495.57 -4.18 -0.84% 495.39 500.98 491.0318 12,065,152
Mar 12 2024 499.75 16.16 3.34% 493.65 502.3094 484.73 15,423,969
Mar 11 2024 483.59 -22.36 -4.42% 497.96 497.96 476.00 20,389,302
Mar 08 2024 505.95 -6.24 -1.22% 514.19 523.57 499.35 18,587,855
Mar 07 2024 512.19 16.10 3.25% 503.28 519.85 501.38 18,563,934
Mar 06 2024 496.09 5.87 1.20% 497.63 502.97 494.292 11,741,422
Mar 05 2024 490.22 -7.97 -1.60% 495.40 495.58 487.89 15,512,760
Mar 04 2024 498.19 -4.11 -0.82% 503.00 504.42 496.42 12,306,967
Mar 01 2024 502.30 12.17 2.48% 491.65 504.2192 491.65 16,352,677
Feb 29 2024 490.13 6.11 1.26% 488.23 491.70 482.61 17,982,423
Feb 28 2024 484.02 -3.03 -0.62% 484.99 491.025 482.75 12,935,775
Feb 27 2024 487.05 5.31 1.10% 479.87 487.27 479.87 10,849,263
Feb 26 2024 481.74 -2.29 -0.47% 483.21 485.6471 481.09 12,090,209
Feb 23 2024 484.03 -2.10 -0.43% 488.09 494.12 482.4388 18,363,106
Feb 22 2024 486.13 18.10 3.87% 480.13 489.99 476.0618 21,611,270
Feb 21 2024 468.03 -3.72 -0.79% 466.50 469.00 461.79 12,941,410
Feb 20 2024 471.75 -1.57 -0.33% 469.90 476.18 466.56 17,999,553
Feb 16 2024 473.32 -10.71 -2.21% 478.00 478.949 469.21 23,543,051
Feb 15 2024 484.03 10.75 2.27% 475.26 488.62 472.22 24,192,894
Feb 14 2024 473.28 13.16 2.86% 467.93 474.11 466.1242 16,852,335
Feb 13 2024 460.12 -8.78 -1.87% 456.63 467.78 455.0901 20,903,221
Feb 12 2024 468.90 0.79 0.17% 468.45 479.145 466.58 19,369,605
Feb 09 2024 468.11 -1.89 -0.40% 472.95 473.59 467.465 18,395,325
Feb 08 2024 470.00 0.41 0.09% 468.32 470.59 465.03 19,098,912
Feb 07 2024 469.59 14.87 3.27% 458.00 471.52 456.1773 23,046,636
Feb 06 2024 454.72 -4.69 -1.02% 464.43 467.12 453.00 21,626,973
Feb 05 2024 459.41 -15.58 -3.28% 470.00 471.76 459.22 40,756,153
Feb 02 2024 474.99 80.21 20.32% 459.60 485.96 453.1401 84,647,570
Feb 01 2024 394.78 4.64 1.19% 393.94 400.49 393.05 29,042,336
Jan 31 2024 390.14 -9.92 -2.48% 389.00 398.00 387.11 20,147,148
Jan 30 2024 400.06 -0.96 -0.24% 403.59 406.36 399.57 17,972,896
Jan 29 2024 401.02 6.88 1.75% 394.985 402.93 393.10 18,694,862
Jan 26 2024 394.14 0.96 0.24% 393.95 396.79 391.5908 13,138,658
Jan 25 2024 393.18 2.48 0.63% 389.99 395.49 385.66 15,090,074
Jan 24 2024 390.70 5.50 1.43% 389.98 396.00 388.00 15,729,485
Jan 23 2024 385.20 3.42 0.90% 384.63 388.38 382.075 15,487,697
Jan 22 2024 381.78 -1.67 -0.44% 387.80 390.3525 381.1601 17,527,744
Jan 19 2024 383.45 7.32 1.95% 379.00 384.36 377.97 21,663,248

Your Recent History

Delayed Upgrade Clock