Diamondback Energy Inc (FANG) Historical Stock Data
157.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FANG is up 0.34% a day on average. There have been 17 days where Diamondback Energy Inc closed green and 13 days where FANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 157.71 | 157.52 | ↓$0.19 (-0.12%) | 156.57 | 160.19 | 1.22M |
| 2025-12-05 | 159.64 | 158.60 | ↓$1.04 (-0.65%) | 158.50 | 164.44 | 2.05M |
| 2025-12-04 | 158.15 | 159.51 | ↑$1.36 (0.86%) | 158.00 | 161.13 | 1.65M |
| 2025-12-03 | 156.80 | 158.38 | ↑$1.58 (1.01%) | 156.80 | 159.39 | 1.64M |
| 2025-12-02 | 156.00 | 155.98 | ↓$0.02 (-0.01%) | 153.89 | 157.15 | 1.82M |
| 2025-12-01 | 152.76 | 156.16 | ↑$3.40 (2.23%) | 152.33 | 158.73 | 2.40M |
| 2025-11-28 | 149.31 | 152.59 | ↑$3.28 (2.20%) | 149.04 | 153.41 | 749.29K |
| 2025-11-26 | 147.30 | 149.31 | ↑$2.01 (1.36%) | 146.58 | 150.68 | 1.38M |
| 2025-11-25 | 146.08 | 147.02 | ↑$0.94 (0.64%) | 144.79 | 147.63 | 1.34M |
| 2025-11-24 | 145.85 | 147.64 | ↑$1.79 (1.23%) | 143.57 | 148.46 | 1.78M |
| 2025-11-21 | 145.91 | 146.44 | ↑$0.53 (0.36%) | 143.89 | 148.07 | 1.87M |
| 2025-11-20 | 149.41 | 146.25 | ↓$3.16 (-2.11%) | 146.11 | 154.49 | 1.96M |
| 2025-11-19 | 145.70 | 148.69 | ↑$2.99 (2.05%) | 144.52 | 149.11 | 1.37M |
| 2025-11-18 | 145.56 | 149.58 | ↑$4.02 (2.76%) | 144.44 | 151.35 | 1.85M |
| 2025-11-17 | 148.68 | 146.37 | ↓$2.31 (-1.55%) | 145.83 | 149.00 | 1.27M |
| 2025-11-14 | 144.82 | 149.20 | ↑$4.38 (3.02%) | 143.14 | 149.82 | 2M |
| 2025-11-13 | 145.10 | 144.38 | ↓$0.72 (-0.50%) | 143.43 | 147.18 | 1.60M |
| 2025-11-12 | 148.00 | 146.17 | ↓$1.83 (-1.24%) | 145.68 | 148.63 | 1.30M |
| 2025-11-11 | 146.22 | 148.15 | ↑$1.93 (1.32%) | 144.82 | 149.97 | 1.43M |
| 2025-11-10 | 144.47 | 144.73 | ↑$0.26 (0.18%) | 142.27 | 145.76 | 1.33M |
| 2025-11-07 | 141.94 | 143.65 | ↑$1.71 (1.20%) | 139.76 | 144.63 | 1.56M |
| 2025-11-06 | 138.49 | 140.77 | ↑$2.28 (1.65%) | 138.34 | 143.09 | 2.06M |
| 2025-11-05 | 139.20 | 137.29 | ↓$1.91 (-1.37%) | 137.03 | 140.82 | 1.83M |
| 2025-11-04 | 141.59 | 139.42 | ↓$2.17 (-1.53%) | 137.50 | 141.59 | 2.39M |
| 2025-11-03 | 143.25 | 141.27 | ↓$1.98 (-1.38%) | 139.84 | 143.67 | 1.96M |
| 2025-10-31 | 142.10 | 143.19 | ↑$1.09 (0.77%) | 141.91 | 144.50 | 1.59M |
| 2025-10-30 | 143.63 | 142.15 | ↓$1.48 (-1.03%) | 141.91 | 144.61 | 1.36M |
| 2025-10-29 | 140.69 | 143.63 | ↑$2.94 (2.09%) | 140.69 | 145.36 | 1.44M |
| 2025-10-28 | 143.64 | 141.14 | ↓$2.50 (-1.74%) | 140.41 | 143.95 | 1.14M |
| 2025-10-27 | 146.50 | 144.40 | ↓$2.10 (-1.43%) | 143.90 | 147.66 | 1.32M |
Create an account or log in to view more rows.
$FANG I warned you all fairly you morons.
$FANG pressure
$FANG CHUG CHUG CHUG
$FANG Who else bought the dip on Friday?
$FANG Like if you’re a bull
$FANG I can wait.
$FANG buy buy buy!!
$FANG love this stock!!!!
$FANG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$FANG not worrying