Meta Platforms Inc Historical Data - 0QZI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Meta Platforms Inc (0QZI)
Meta Platforms Inc (0QZI) Historical

Meta Platforms Inc (0QZI)

514.00

12.00

(2.39%)

Closed August 11 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	27	5.54414784394	487	515	479	242010	498.43238968	DE
4	10	1.98412698413	504	515	442.5	155969	483.13711877	DE
12	37	7.75681341719	477	544	442.5	109925	492.46643304	DE
26	43.5	9.24548352816	470.5	544	427.5	134076	493.04643334	DE
52	210.5	69.3574958814	303.5	544	278	119843	432.90120678	DE
156	151	41.5977961433	363	544	89.225	145452	268.10582341	DE
260	329.51	178.605886498	184.49	544	89.225	103550	262.61854244	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723221000	514	12	2.39	508	515	508	46268
1723134600	502	11	2.24	502	502	502	918082
1723048200	491	-4	-0.81	491	491	491	59621
1722961800	495	16	3.34	495	495	495	63046
1722875400	479	-8	-1.64	479	479	479	85037
1722616200	487	-8	-1.62	487	487	487	84266
1722529800	495	14	2.91	504	513	495	143228
1722443400	481	15.5	3.33	481	481	481	51869
1722357000	465.5	-4.5	-0.96	465.5	465.5	465.5	32418
1722270600	470	4.5	0.97	470	470	470	526387
1722011400	465.5	11	2.42	465.5	465.5	465.5	39737
1721925000	454.5	-13.5	-2.88	461	467	442.5	125470
1721838600	468	-25.5	-5.17	468	468	468	506189
1721752200	493.5	9	1.86	508	508	485	20475
1721665800	484.5	3.5	0.73	484.5	484.5	484.5	33716
1721406600	481	15	3.22	481	481	481	73799
1721320200	466	-3.5	-0.75	466	466	466	83499
1721233800	469.5	-20	-4.09	469.5	469.5	469.5	123525
1721147400	489.5	-14.5	-2.88	489.5	489.5	489.5	51513
1721061000	504	0	0.00	504	504	504	43233
1720801800	504	-10.5	-2.04	504	504	504	54266
1720715400	514.5	-17.5	-3.29	514.5	514.5	514.5	67968
1720629000	532	0	0.00	532	532	532	42354
1720542600	532	5	0.95	532	532	532	37203
1720456200	527	-3	-0.57	544	544	513	37724
1720197000	530	20	3.92	530	537	530	82996
1720110600	510	0	0.00	510	510	510	0
1720024200	510	6	1.19	510	510	510	39395
1719937800	504	5.5	1.10	504	504	504	27915
1719851400	498.5	-16	-3.11	498.5	498.5	498.5	36578
1719592200	514.5	-2.5	-0.48	514.5	514.5	514.5	29987
1719505800	517	6	1.17	517	517	517	38541
1719419400	511	1	0.20	512	524	510.5	24396
1719333000	510	9	1.80	510	510	510	50108
1719246600	501	7.5	1.52	501	501	501	848440
1718987400	493.5	-8.5	-1.69	493.5	493.5	493.5	27451
1718901000	502	1.5	0.30	502	502	502	38577
1718814600	500.5	1.5	0.30	500.5	500.5	500.5	5000
1718728200	499	-10	-1.96	528	528	486	32896
1718641800	509	8	1.60	504	516.5	482	92051
1718382600	501	-4	-0.79	501	501	501	22000
1718296200	505	-3	-0.59	505	505	505	27718
1718209800	508	6	1.20	508	508	508	35350
1718123400	502	3.5	0.70	502	502	502	28996
1718037000	498.5	-9.5	-1.87	498.5	498.5	498.5	688122
1717777800	508	0	0.00	508	508	508	497551
1717691400	508	21.5	4.42	508	508	508	27095
1717605000	486.5	12	2.53	486.5	486.5	486.5	25195
1717518600	474.5	-4.5	-0.94	474.5	474.5	474.5	29206
1717432200	479	22	4.81	479	479	479	30187
1717173000	457	-10	-2.14	457	457	457	35681
1717086600	467	-11	-2.30	467	470.5	465	33125
1717000200	478	2.5	0.53	478	478	478	25210
1716913800	475.5	-2.5	-0.52	475.5	475.5	475.5	18599
1716568200	478	9.5	2.03	478	478	478	36920
1716481800	468.5	-5	-1.06	468.5	468.5	468.5	39456
1716395400	473.5	7	1.50	470	474.5	467.5	29474
1716309000	466.5	-4.5	-0.96	466.5	466.5	466.5	17169
1716222600	471	-6	-1.26	471	471	471	13595
1715963400	477	0	0.00	477	477	477	36055
1715877000	477	2.5	0.53	477	477	477	47442
1715790600	474.5	3	0.64	474.5	474.5	474.5	17236
1715704200	471.5	5	1.07	471.5	471.5	471.5	56198
1715617800	466.5	-5	-1.06	466.5	466.5	466.5	52683

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions