Meta Platforms Inc Historical Data - 0QZI | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Meta Platforms Inc (0QZI)

450.50

0.00

( 0.00% )

Updated: 07:04:10

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-27.5	-5.75313807531	478	504	450.5	117940	486.65352357	DE
4	-38.5	-7.87321063395	489	534	450.5	79839	498.69353159	DE
12	-10	-2.17155266015	460.5	534	449	221312	487.20879813	DE
26	148.5	49.1721854305	302	534	301	149797	444.42299277	DE
52	216	92.1108742004	234.5	534	230.5	138323	369.76147297	DE
156	132.5	41.6666666667	318	534	89.225	138651	254.11364324	DE
260	266.01	144.186676785	184.49	534	89.225	102830	246.31570061	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	450.5	-42	-8.53	450.5	450.5	450.5	65780
1714062600	492.5	0	0.00	492.5	492.5	492.5	326452
1713976200	492.5	-0.5	-0.10	492.5	492.5	492.5	100475
1713889800	493	15	3.14	474	504	474	48100
1713803400	478	-10	-2.05	478	478	478	48894
1713544200	488	-22	-4.31	488	488	488	46099
1713457800	510	14	2.82	510	510	510	41052
1713371400	496	-6	-1.20	499	509	487	21327
1713285000	502	-8	-1.57	502	502	502	504052
1713198600	510	-6	-1.16	510	510	510	23936
1712939400	516	-2	-0.39	516	516	516	17761
1712853000	518	-2	-0.38	518	518	518	14475
1712766600	520	8	1.56	520	520	520	23152
1712680200	512	-18	-3.40	512	512	512	27601
1712593800	530	4	0.76	530	530	530	28663
1712334600	526	4	0.77	508	534	508	58564
1712248200	522	16	3.16	522	522	522	60936
1712161800	506	17	3.48	506	506	506	27225
1712075400	489	3	0.62	489	489	489	32397
1711647000	486	-6	-1.22	486	486	486	449084
1711560600	492	-14	-2.77	492	492	492	16413
1711474200	506	0	0.00	506	506	506	19331
1711387800	506	0	0.00	506	506	506	822635
1711128600	506	-5	-0.98	506	506	506	16903
1711042200	511	14	2.82	511	511	511	35946
1710955800	497	4.5	0.91	497	497	497	20828
1710869400	492.5	-2	-0.40	492.5	492.5	492.5	29144
1710783000	494.5	11.5	2.38	494.5	494.5	494.5	152062
1710523800	483	-13.5	-2.72	483	483	483	26479
1710437400	496.5	0	0.00	496.5	496.5	496.5	15972
1710351000	496.5	1.5	0.30	496.5	496.5	496.5	14596
1710264600	495	9	1.85	495	495	495	35958
1710178200	486	-24	-4.71	486	486	486	619313
1709919000	510	-1	-0.20	510	510	510	317052
1709832600	511	14	2.82	511	511	511	2568683
1709746200	497	6	1.22	497	497	497	23658
1709659800	491	-11	-2.19	491	491	491	819395
1709573400	502	2.5	0.50	502	502	502	23902
1709314200	499.5	14.5	2.99	499.5	499.5	499.5	41006
1709227800	485	0	0.00	485	485	485	21739
1709141400	485	1.5	0.31	485	485	485	22399
1709055000	483.5	1.5	0.31	483.5	483.5	483.5	23542
1708968600	482	-4	-0.82	482	482	482	16422
1708709400	486	-0.5	-0.10	486	486	486	38375
1708623000	486.5	19	4.06	486.5	486.5	486.5	665834
1708536600	467.5	-5	-1.06	467.5	467.5	467.5	22614
1708450200	472.5	-4.5	-0.94	472.5	472.5	472.5	193189
1708363800	477	2.5	0.53	477	477	477	0
1708104600	474.5	6	1.28	474.5	474.5	474.5	40113
1708018200	468.5	0	0.00	468.5	468.5	468.5	46194
1707931800	468.5	3	0.64	468.5	468.5	468.5	41955
1707845400	465.5	-12	-2.51	461	472.5	455.5	839836
1707759000	477.5	7	1.49	468	485.5	461.5	48905
1707499800	470.5	6.5	1.40	470.5	470.5	470.5	28077
1707413400	464	-4	-0.85	464	464	464	191388
1707327000	468	10	2.18	468	468	468	49604
1707240600	458	-2.5	-0.54	459	472	449	1474832
1707154200	460.5	-16.5	-3.46	460.5	460.5	460.5	1264492
1706895000	477	81.5	20.61	478	485.5	447.5	421069
1706808600	395.5	2	0.51	395.5	395.5	395.5	33306
1706722200	393.5	-10	-2.48	393.5	393.5	393.5	35553
1706635800	403.5	4	1.00	403.5	403.5	403.5	243341
1706549400	399.5	3	0.76	399.5	399.5	399.5	42043

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