Diamondback Energy Inc (FANG) Historical Stock Data
179.73 ↓4.28 (-2.33%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, FANG is down -0.41% a day on average. There have been 13 days where Diamondback Energy Inc closed green and 17 days where FANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 183.64 | 179.73 | ↓$3.91 (-2.13%) | 178.81 | 185.38 | 1.48M |
| 2024-09-05 | 185.90 | 184.01 | ↓$1.89 (-1.02%) | 182.89 | 186.05 | 1.25M |
| 2024-09-04 | 188.36 | 184.28 | ↓$4.08 (-2.17%) | 184.23 | 189.21 | 1.04M |
| 2024-09-03 | 191.43 | 187.48 | ↓$3.95 (-2.06%) | 186.40 | 191.43 | 1.34M |
| 2024-08-30 | 194.10 | 195.11 | ↑$1.01 (0.52%) | 192.78 | 195.55 | 1.81M |
| 2024-08-29 | 197.09 | 196.79 | ↓$0.30 (-0.15%) | 194.42 | 198.63 | 1.05M |
| 2024-08-28 | 193.45 | 194.57 | ↑$1.12 (0.58%) | 193.09 | 195.47 | 678.58K |
| 2024-08-27 | 197.15 | 194.71 | ↓$2.44 (-1.24%) | 193.88 | 197.90 | 871.94K |
| 2024-08-26 | 197.65 | 197.28 | ↓$0.37 (-0.19%) | 194.43 | 199.26 | 1.12M |
| 2024-08-23 | 193.08 | 195.22 | ↑$2.14 (1.11%) | 192.93 | 195.91 | 751.87K |
| 2024-08-21 | 191.94 | 191.12 | ↓$0.82 (-0.43%) | 189.86 | 192.98 | 1.11M |
| 2024-08-20 | 195.69 | 189.75 | ↓$5.94 (-3.04%) | 189.56 | 195.69 | 1.11M |
| 2024-08-19 | 195.68 | 195.84 | ↑$0.16 (0.08%) | 195.25 | 198.51 | 1.19M |
| 2024-08-16 | 193.89 | 194.82 | ↑$0.93 (0.48%) | 193.49 | 196.20 | 1.16M |
| 2024-08-15 | 194.79 | 196.58 | ↑$1.79 (0.92%) | 194.48 | 197.82 | 1.22M |
| 2024-08-14 | 196.15 | 196.45 | ↑$0.30 (0.15%) | 195.20 | 196.93 | 1.05M |
| 2024-08-13 | 198.77 | 196.14 | ↓$2.63 (-1.32%) | 195.57 | 199.24 | 1.78M |
| 2024-08-12 | 200.69 | 201.29 | ↑$0.60 (0.30%) | 199.57 | 202.87 | 1.11M |
| 2024-08-09 | 197.09 | 199.77 | ↑$2.68 (1.36%) | 195.64 | 201.71 | 1.28M |
| 2024-08-08 | 191.00 | 197.49 | ↑$6.49 (3.40%) | 191.00 | 199.13 | 1.31M |
| 2024-08-07 | 193.61 | 191.38 | ↓$2.23 (-1.15%) | 191.11 | 196.66 | 1.39M |
| 2024-08-06 | 192.38 | 189.70 | ↓$2.68 (-1.39%) | 187.00 | 194.84 | 1.94M |
| 2024-08-05 | 183.96 | 185.18 | ↑$1.22 (0.66%) | 179.61 | 186.88 | 2.40M |
| 2024-08-02 | 195.00 | 189.06 | ↓$5.94 (-3.05%) | 185.98 | 195.57 | 1.93M |
| 2024-08-01 | 201.34 | 198.22 | ↓$3.12 (-1.55%) | 195.86 | 203.76 | 1.45M |
| 2024-07-31 | 203.02 | 202.31 | ↓$0.71 (-0.35%) | 198.98 | 203.87 | 1.25M |
| 2024-07-30 | 198.50 | 198.08 | ↓$0.42 (-0.21%) | 197.30 | 200.44 | 1.52M |
| 2024-07-29 | 201.60 | 198.27 | ↓$3.33 (-1.65%) | 196.49 | 202.28 | 839K |
| 2024-07-26 | 199.52 | 200.76 | ↑$1.24 (0.62%) | 197.73 | 201.25 | 767.40K |
| 2024-07-25 | 198.40 | 199.80 | ↑$1.40 (0.71%) | 197.52 | 202.19 | 1.06M |
Create an account or log in to view more rows.
$FANG buy the dip…smfh
$FANG what calls are you guys jacked to the tits on?
$FANG called it
$FANG I still don’t wanna buy it
$FANG fake wall lets break it
$FANG up we go
$FANG let’s buy NOW!!!
$FANG News Plz.....
$FANG to the moon
$FANG I warned you all fairly you morons.