Diamondback Energy Inc (FANG) Historical Stock Data

185.45 ↑2.92 (1.60%)
As of March 1, 2024, 3:18pm EST.

Historical Data

In the past 30 trading days, FANG is up 0.33% a day on average. There have been 17 days where Diamondback Energy Inc closed green and 13 days where FANG closed red.

DateOpenCloseChangeLowHighVolume
2024-02-29180.65182.52↑$1.87 (1.04%)180.00182.991.86M
2024-02-28177.13179.76↑$2.63 (1.48%)176.73179.821.46M
2024-02-27177.43177.95↑$0.52 (0.29%)176.14178.261.50M
2024-02-26175.79177.11↑$1.32 (0.75%)174.72177.941.37M
2024-02-23175.36176.36↑$1.00 (0.57%)174.39177.792.09M
2024-02-22179.64176.73↓$2.91 (-1.62%)176.39180.362.34M
2024-02-21182.23179.75↓$2.48 (-1.36%)178.33183.963.16M
2024-02-20179.57178.06↓$1.51 (-0.84%)177.26180.142.71M
2024-02-16179.43179.42↓$0.01 (-0.01%)178.07181.542.54M
2024-02-15170.58178.52↑$7.94 (4.65%)170.27179.533.65M
2024-02-14167.71169.86↑$2.15 (1.28%)166.11170.283.72M
2024-02-13167.31165.62↓$1.69 (-1.01%)163.57169.613.09M
2024-02-12160.00166.01↑$6.01 (3.76%)159.02168.126.88M
2024-02-09153.67151.71↓$1.96 (-1.28%)151.25154.22752.11K
2024-02-08151.50153.52↑$2.02 (1.33%)151.31154.391.48M
2024-02-07151.72151.40↓$0.32 (-0.21%)150.71152.781.55M
2024-02-06150.40151.95↑$1.55 (1.03%)150.00152.791.31M
2024-02-05149.31149.61↑$0.30 (0.20%)147.98150.561.38M
2024-02-02152.52150.21↓$2.31 (-1.51%)150.21152.891.06M
2024-02-01154.89152.72↓$2.17 (-1.40%)151.35155.111.58M
2024-01-31156.69153.75↓$2.94 (-1.88%)153.54156.691.29M
2024-01-30153.82156.93↑$3.11 (2.02%)153.40157.381.99M
2024-01-29155.62154.84↓$0.78 (-0.50%)153.71155.761.43M
2024-01-26156.50156.24↓$0.26 (-0.17%)154.25157.091.25M
2024-01-25154.64156.32↑$1.68 (1.09%)152.48156.412.39M
2024-01-24152.39153.13↑$0.74 (0.49%)151.26153.611.17M
2024-01-23150.99151.49↑$0.50 (0.33%)150.71153.081.07M
2024-01-22151.28151.94↑$0.66 (0.44%)150.20153.261.87M
2024-01-19149.62151.04↑$1.42 (0.95%)149.06151.081.09M
2024-01-18149.72149.71↓$0.01 (-0.01%)148.31150.331.14M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$FANG what calls are you guys jacked to the tits on?

0 Like Report
145zip

$FANG I still don’t wanna buy it

0 Like Report
millimaker

$FANG I warned you all fairly you morons.

0 Like Report