Diamondback Energy Inc (FANG) Historical Stock Data
137.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FANG is up 0.39% a day on average. There have been 21 days where Diamondback Energy Inc closed green and 9 days where FANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 133.20 | 137.64 | ↑$4.44 (3.33%) | 132.64 | 139.23 | 3.35M |
| 2025-04-16 | 127.73 | 130.22 | ↑$2.49 (1.95%) | 127.71 | 132.58 | 2.03M |
| 2025-04-15 | 126.69 | 127.14 | ↑$0.45 (0.36%) | 126.69 | 130.02 | 1.69M |
| 2025-04-14 | 131.81 | 127.64 | ↓$4.17 (-3.16%) | 125.90 | 132.96 | 2.52M |
| 2025-04-11 | 124.52 | 129.01 | ↑$4.49 (3.61%) | 121.05 | 129.03 | 3.91M |
| 2025-04-10 | 130.00 | 123.16 | ↓$6.84 (-5.26%) | 119.65 | 130.03 | 4.37M |
| 2025-04-09 | 116.00 | 134.93 | ↑$18.93 (16.32%) | 114.00 | 137.35 | 5.28M |
| 2025-04-08 | 129.25 | 119.25 | ↓$10.00 (-7.74%) | 117.42 | 129.54 | 3.37M |
| 2025-04-07 | 120.58 | 124.53 | ↑$3.95 (3.28%) | 117.03 | 129.25 | 5.48M |
| 2025-04-04 | 134.04 | 123.37 | ↓$10.67 (-7.96%) | 123.17 | 135.82 | 5.41M |
| 2025-04-03 | 151.06 | 141.28 | ↓$9.78 (-6.47%) | 141.13 | 153.02 | 5.39M |
| 2025-04-02 | 159.89 | 161.49 | ↑$1.61 (1.00%) | 158.26 | 161.78 | 1.39M |
| 2025-04-01 | 160.24 | 160.87 | ↑$0.63 (0.39%) | 157.85 | 161.14 | 1.46M |
| 2025-03-31 | 157.63 | 159.88 | ↑$2.25 (1.43%) | 156.83 | 161.60 | 2.07M |
| 2025-03-28 | 159.93 | 157.54 | ↓$2.39 (-1.49%) | 155.85 | 160.95 | 1.64M |
| 2025-03-27 | 162.64 | 160.23 | ↓$2.41 (-1.48%) | 159.64 | 163.18 | 1.47M |
| 2025-03-26 | 162.79 | 163.09 | ↑$0.30 (0.18%) | 162.34 | 165.13 | 2.33M |
| 2025-03-25 | 162.00 | 161.60 | ↓$0.40 (-0.25%) | 160.57 | 163.26 | 2.32M |
| 2025-03-24 | 158.73 | 161.01 | ↑$2.28 (1.44%) | 158.59 | 161.44 | 2.03M |
| 2025-03-21 | 156.80 | 158.50 | ↑$1.70 (1.08%) | 156.16 | 158.73 | 5.60M |
| 2025-03-20 | 156.83 | 158.48 | ↑$1.65 (1.05%) | 155.96 | 159.24 | 1.97M |
| 2025-03-19 | 155.33 | 157.60 | ↑$2.27 (1.46%) | 155.20 | 158.57 | 2.80M |
| 2025-03-18 | 153.99 | 155.00 | ↑$1.01 (0.66%) | 152.12 | 155.02 | 2.35M |
| 2025-03-17 | 150.80 | 153.03 | ↑$2.23 (1.48%) | 150.25 | 153.98 | 1.98M |
| 2025-03-14 | 146.52 | 150.20 | ↑$3.68 (2.51%) | 145.22 | 151.02 | 2.67M |
| 2025-03-13 | 145.31 | 145.80 | ↑$0.49 (0.34%) | 142.60 | 146.91 | 2.27M |
| 2025-03-12 | 144.47 | 146.55 | ↑$2.08 (1.44%) | 143.32 | 148.36 | 2.28M |
| 2025-03-11 | 141.87 | 144.65 | ↑$2.78 (1.96%) | 141.25 | 146.00 | 2.32M |
| 2025-03-10 | 139.75 | 140.58 | ↑$0.83 (0.59%) | 137.09 | 141.94 | 3.44M |
| 2025-03-07 | 140.80 | 140.11 | ↓$0.69 (-0.49%) | 139.51 | 144.15 | 2.81M |
Create an account or log in to view more rows.
$FANG not worrying
$FANG lol who sold
$FANG to the moon!!! lfG
$FANG just waiting ….
$FANG what V recovery or fake pump
$FANG ATH tomorrow we can do it
$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