Diamondback Energy Inc (FANG) Historical Stock Data
185.29 ↑2.59 (1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FANG is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 182.00 | 185.29 | ↑$3.29 (1.81%) | 181.50 | 186.07 | 2.19M |
| 2024-11-21 | 183.25 | 182.70 | ↓$0.55 (-0.30%) | 182.50 | 185.68 | 2.14M |
| 2024-11-20 | 180.04 | 181.46 | ↑$1.42 (0.79%) | 180.00 | 182.58 | 1.65M |
| 2024-11-19 | 180.62 | 180.12 | ↓$0.50 (-0.28%) | 179.09 | 182.75 | 1.63M |
| 2024-11-18 | 178.49 | 181.90 | ↑$3.41 (1.91%) | 177.60 | 183.65 | 1.97M |
| 2024-11-15 | 182.42 | 176.60 | ↓$5.82 (-3.19%) | 176.00 | 183.99 | 2.12M |
| 2024-11-14 | 182.85 | 182.42 | ↓$0.43 (-0.24%) | 180.50 | 184.09 | 1.37M |
| 2024-11-13 | 181.00 | 182.24 | ↑$1.24 (0.69%) | 177.52 | 183.62 | 1.46M |
| 2024-11-12 | 180.48 | 179.91 | ↓$0.57 (-0.32%) | 179.79 | 182.49 | 1.79M |
| 2024-11-11 | 181.85 | 179.13 | ↓$2.72 (-1.50%) | 179.00 | 182.09 | 2.80M |
| 2024-11-08 | 180.60 | 181.88 | ↑$1.28 (0.71%) | 179.25 | 182.19 | 2.58M |
| 2024-11-07 | 182.46 | 181.59 | ↓$0.87 (-0.48%) | 179.41 | 182.89 | 1.71M |
| 2024-11-06 | 180.00 | 183.62 | ↑$3.62 (2.01%) | 177.00 | 185.79 | 3.02M |
| 2024-11-05 | 174.80 | 175.63 | ↑$0.83 (0.47%) | 173.72 | 178.89 | 3.69M |
| 2024-11-04 | 178.19 | 179.76 | ↑$1.57 (0.88%) | 177.50 | 181.33 | 1.92M |
| 2024-11-01 | 176.91 | 175.81 | ↓$1.10 (-0.62%) | 175.08 | 178.86 | 1.85M |
| 2024-10-31 | 178.35 | 176.77 | ↓$1.58 (-0.89%) | 175.80 | 179.13 | 2.03M |
| 2024-10-30 | 176.86 | 176.65 | ↓$0.21 (-0.12%) | 175.64 | 178.23 | 1.57M |
| 2024-10-29 | 177.76 | 175.64 | ↓$2.12 (-1.19%) | 175.17 | 179.20 | 1.68M |
| 2024-10-28 | 177.77 | 178.19 | ↑$0.43 (0.24%) | 177.12 | 179.90 | 1.79M |
| 2024-10-25 | 182.62 | 184.38 | ↑$1.76 (0.96%) | 181.92 | 184.51 | 2.14M |
| 2024-10-24 | 182.35 | 180.91 | ↓$1.44 (-0.79%) | 180.27 | 183.14 | 1.06M |
| 2024-10-23 | 182.34 | 181.12 | ↓$1.22 (-0.67%) | 179.96 | 183.22 | 1.41M |
| 2024-10-22 | 184.22 | 184.03 | ↓$0.19 (-0.10%) | 182.28 | 185.05 | 1.04M |
| 2024-10-21 | 185.41 | 182.41 | ↓$3.00 (-1.62%) | 182.04 | 186.74 | 1.45M |
| 2024-10-18 | 183.55 | 183.99 | ↑$0.44 (0.24%) | 181.79 | 184.87 | 1.16M |
| 2024-10-17 | 182.00 | 183.96 | ↑$1.96 (1.08%) | 180.75 | 184.09 | 1.75M |
| 2024-10-16 | 180.37 | 182.46 | ↑$2.09 (1.16%) | 180.22 | 183.62 | 1.81M |
| 2024-10-15 | 184.01 | 179.77 | ↓$4.24 (-2.30%) | 179.65 | 184.24 | 2.79M |
| 2024-10-14 | 192.89 | 190.70 | ↓$2.19 (-1.13%) | 189.74 | 193.24 | 1.50M |
Create an account or log in to view more rows.
$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
$FANG fake wall lets break it
$FANG up we go