Facebook (FB)

Historical Prices For Facebook (FB)

Date Range:

2025-04-30 - 2025-07-30

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	40.62	40.94	40.55	40.58	1,114	40.58
7/22/2025	40.75	40.75	40.41	40.50	3,155	40.50
7/21/2025	40.63	40.92	40.41	40.41	2,243	40.41
7/18/2025	40.52	40.53	40.47	40.47	14,856	40.47
7/17/2025	40.44	40.53	40.44	40.51	1,955	40.51
7/16/2025	40.48	40.50	40.39	40.46	97,637	40.46
7/15/2025	40.49	40.49	40.36	40.36	2,484	40.36
7/14/2025	40.49	40.49	40.44	40.44	2,195	40.44
7/11/2025	40.47	40.51	40.43	40.46	3,718	40.46
7/10/2025	40.49	40.49	40.48	40.48	224	40.48
7/09/2025	40.50	40.60	40.38	40.44	11,538	40.44
7/08/2025	40.48	40.51	40.41	40.41	3,169	40.41
7/07/2025	40.57	40.57	40.46	40.55	93,117	40.55
7/03/2025	40.48	40.57	40.44	40.51	4,419	40.51
7/02/2025	40.31	0.00	40.31	40.25	50,303	40.25