Meta Platforms, Inc. (FB2AD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 02:30PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | 10 |
| 30 May 2024 | 435.70 | 436.80 | 432.35 | 432.35 | 432.35 | 46 |
| 29 May 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 10 |
| 28 May 2024 | 440.10 | 441.50 | 440.10 | 440.60 | 440.60 | 47 |
| 24 May 2024 | 431.20 | 431.85 | 431.20 | 431.85 | 431.85 | 49 |
| 23 May 2024 | 427.10 | 427.10 | 427.10 | 427.10 | 427.10 | - |
| 22 May 2024 | 427.45 | 427.45 | 427.10 | 427.10 | 427.10 | 20 |
| 21 May 2024 | 430.40 | 430.40 | 430.40 | 430.40 | 430.40 | 10 |
| 20 May 2024 | 442.20 | 442.20 | 442.20 | 442.20 | 442.20 | - |
| 17 May 2024 | 442.20 | 442.20 | 442.20 | 442.20 | 442.20 | - |
| 16 May 2024 | 442.20 | 442.20 | 442.20 | 442.20 | 442.20 | 13 |
| 15 May 2024 | 437.05 | 437.05 | 437.05 | 437.05 | 437.05 | - |
| 14 May 2024 | 437.05 | 437.05 | 437.05 | 437.05 | 437.05 | - |
| 13 May 2024 | 437.05 | 437.05 | 437.05 | 437.05 | 437.05 | - |
| 10 May 2024 | 437.05 | 437.05 | 437.05 | 437.05 | 437.05 | - |
| 09 May 2024 | 437.05 | 437.05 | 437.05 | 437.05 | 437.05 | 20 |
| 08 May 2024 | 434.65 | 434.65 | 434.65 | 434.65 | 434.65 | 24 |
| 07 May 2024 | 432.40 | 432.40 | 432.40 | 432.40 | 432.40 | 10 |
| 03 May 2024 | 406.95 | 406.95 | 406.95 | 406.95 | 406.95 | - |
| 02 May 2024 | 410.05 | 413.50 | 406.95 | 406.95 | 406.95 | 154 |
| 01 May 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 400.90 | - |
| 30 Apr 2024 | 401.40 | 402.45 | 399.95 | 400.90 | 400.90 | 90 |
| 29 Apr 2024 | 413.45 | 413.45 | 406.15 | 406.15 | 406.15 | 130 |
| 26 Apr 2024 | 417.20 | 417.75 | 408.90 | 408.90 | 408.90 | 187 |
| 25 Apr 2024 | 390.45 | 409.00 | 389.95 | 409.00 | 409.00 | 619 |
| 24 Apr 2024 | 475.55 | 475.55 | 460.20 | 460.20 | 460.20 | 76 |
| 23 Apr 2024 | 459.35 | 459.40 | 459.35 | 459.40 | 459.40 | 68 |
| 22 Apr 2024 | 455.40 | 461.90 | 454.15 | 454.15 | 454.15 | 141 |
| 19 Apr 2024 | 462.90 | 471.05 | 462.90 | 463.50 | 463.50 | 68 |
| 18 Apr 2024 | 464.35 | 474.40 | 464.35 | 474.40 | 474.40 | 76 |
| 17 Apr 2024 | 469.40 | 471.95 | 468.75 | 471.95 | 471.95 | 68 |
| 16 Apr 2024 | 467.05 | 472.05 | 467.05 | 472.05 | 472.05 | 80 |
| 15 Apr 2024 | 490.00 | 490.00 | 485.30 | 485.30 | 485.30 | 45 |
| 12 Apr 2024 | 476.55 | 476.55 | 476.55 | 476.55 | 476.55 | - |
| 11 Apr 2024 | 476.55 | 476.55 | 476.55 | 476.55 | 476.55 | - |
| 10 Apr 2024 | 476.55 | 476.55 | 476.55 | 476.55 | 476.55 | 2 |
| 09 Apr 2024 | 484.70 | 484.70 | 484.70 | 484.70 | 484.70 | - |
| 08 Apr 2024 | 487.05 | 487.05 | 484.70 | 484.70 | 484.70 | 41 |
| 05 Apr 2024 | 473.80 | 473.80 | 473.80 | 473.80 | 473.80 | 9 |
| 04 Apr 2024 | 473.65 | 473.65 | 473.65 | 473.65 | 473.65 | 13 |
| 03 Apr 2024 | 450.85 | 450.85 | 450.85 | 450.85 | 450.85 | - |
| 02 Apr 2024 | 450.85 | 450.85 | 450.85 | 450.85 | 450.85 | 30 |
| 28 Mar 2024 | 457.55 | 457.55 | 457.30 | 457.30 | 457.30 | 45 |
| 27 Mar 2024 | 461.45 | 461.45 | 461.45 | 461.45 | 461.45 | 16 |
| 26 Mar 2024 | 467.45 | 467.45 | 467.45 | 467.45 | 467.45 | - |
| 25 Mar 2024 | 467.45 | 467.45 | 467.45 | 467.45 | 467.45 | 10 |
| 22 Mar 2024 | 456.35 | 456.35 | 456.35 | 456.35 | 456.35 | - |
| 21 Mar 2024 | 456.35 | 456.35 | 456.35 | 456.35 | 456.35 | - |
| 20 Mar 2024 | 456.35 | 456.35 | 456.35 | 456.35 | 456.35 | - |
| 19 Mar 2024 | 456.35 | 456.35 | 456.35 | 456.35 | 456.35 | 42 |
| 18 Mar 2024 | 446.20 | 450.25 | 446.20 | 450.25 | 450.25 | 53 |
| 15 Mar 2024 | 451.55 | 451.55 | 446.95 | 446.95 | 446.95 | 35 |
| 14 Mar 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - |
| 13 Mar 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - |
| 12 Mar 2024 | 445.90 | 449.00 | 445.90 | 449.00 | 449.00 | 20 |
| 11 Mar 2024 | 452.40 | 452.40 | 452.40 | 452.40 | 452.40 | - |
| 08 Mar 2024 | 452.40 | 452.40 | 452.40 | 452.40 | 452.40 | - |
| 07 Mar 2024 | 452.40 | 452.40 | 452.40 | 452.40 | 452.40 | - |
| 06 Mar 2024 | 452.40 | 452.40 | 452.40 | 452.40 | 452.40 | 21 |
| 05 Mar 2024 | 455.20 | 455.40 | 454.35 | 454.35 | 454.35 | 153 |
| 04 Mar 2024 | 461.60 | 464.95 | 461.60 | 463.65 | 463.65 | 114 |
| 01 Mar 2024 | 445.75 | 445.75 | 445.75 | 445.75 | 445.75 | - |
| 29 Feb 2024 | 445.75 | 445.75 | 445.75 | 445.75 | 445.75 | 1 |
| 28 Feb 2024 | 448.35 | 448.35 | 448.15 | 448.15 | 448.15 | 11 |
| 27 Feb 2024 | 443.05 | 443.05 | 442.95 | 442.95 | 442.95 | 20 |
| 26 Feb 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | 11 |
| 23 Feb 2024 | 451.40 | 451.40 | 451.10 | 451.10 | 451.10 | 40 |
| 22 Feb 2024 | 441.40 | 441.40 | 441.40 | 441.40 | 441.40 | 10 |
| 21 Feb 2024 | 434.90 | 434.90 | 432.05 | 432.05 | 432.05 | 50 |
| 21 Feb 2024 | 0.5 Dividend | |||||
| 20 Feb 2024 | 436.15 | 436.15 | 436.15 | 436.15 | 435.65 | - |
| 19 Feb 2024 | 436.15 | 436.15 | 436.15 | 436.15 | 435.65 | - |
| 16 Feb 2024 | 436.15 | 436.15 | 436.15 | 436.15 | 435.65 | - |
| 15 Feb 2024 | 436.15 | 436.15 | 436.15 | 436.15 | 435.65 | - |
| 14 Feb 2024 | 436.15 | 436.15 | 436.15 | 436.15 | 435.65 | - |
| 13 Feb 2024 | 435.30 | 436.15 | 435.30 | 436.15 | 435.65 | 49 |
| 12 Feb 2024 | 434.65 | 434.65 | 434.65 | 434.65 | 434.15 | 19 |
| 09 Feb 2024 | 436.60 | 436.60 | 436.60 | 436.60 | 436.10 | - |
| 08 Feb 2024 | 436.60 | 436.60 | 436.60 | 436.60 | 436.10 | 10 |
| 07 Feb 2024 | 422.05 | 422.05 | 422.05 | 422.05 | 421.57 | 3 |
| 06 Feb 2024 | 431.60 | 431.60 | 431.60 | 431.60 | 431.11 | 10 |
| 05 Feb 2024 | 437.40 | 441.25 | 432.50 | 432.50 | 432.00 | 294 |
| 02 Feb 2024 | 419.40 | 423.45 | 419.40 | 423.45 | 422.96 | 78 |
| 01 Feb 2024 | 364.05 | 364.05 | 364.05 | 364.05 | 363.63 | - |
| 31 Jan 2024 | 359.15 | 364.05 | 359.15 | 364.05 | 363.63 | 55 |
| 30 Jan 2024 | 372.85 | 372.85 | 372.85 | 372.85 | 372.42 | 10 |
| 29 Jan 2024 | 364.70 | 364.70 | 364.70 | 364.70 | 364.28 | 20 |
| 26 Jan 2024 | 359.75 | 359.75 | 359.75 | 359.75 | 359.34 | 16 |
| 25 Jan 2024 | 361.40 | 361.40 | 357.95 | 357.95 | 357.54 | 30 |
| 24 Jan 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 348.70 | - |
| 23 Jan 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 348.70 | - |
| 22 Jan 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 348.70 | - |
| 19 Jan 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 348.70 | 2 |
| 18 Jan 2024 | 335.15 | 335.15 | 335.15 | 335.15 | 334.77 | - |
| 17 Jan 2024 | 335.15 | 335.15 | 335.15 | 335.15 | 334.77 | 10 |
| 16 Jan 2024 | 343.25 | 343.25 | 343.25 | 343.25 | 342.86 | 10 |
| 15 Jan 2024 | 341.95 | 341.95 | 341.95 | 341.95 | 341.56 | - |
| 12 Jan 2024 | 335.70 | 341.95 | 335.70 | 341.95 | 341.56 | 19 |
| 11 Jan 2024 | 340.40 | 340.40 | 333.45 | 333.45 | 333.07 | 40 |
| 10 Jan 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 320.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.