Diamondback Energy Inc (FANG) Historical Stock Data

198.17 ↑1.64 (0.83%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FANG is up 0.35% a day on average. There have been 21 days where Diamondback Energy Inc closed green and 9 days where FANG closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28198.01198.17↑$0.16 (0.08%)196.50198.511.05M
2024-03-27193.88196.53↑$2.65 (1.37%)193.45196.560.91M
2024-03-26196.55194.25↓$2.30 (-1.17%)194.08198.121.54M
2024-03-25195.73196.59↑$0.86 (0.44%)195.73197.381.33M
2024-03-22195.00194.70↓$0.30 (-0.15%)193.01195.121.08M
2024-03-21193.22194.40↑$1.18 (0.61%)192.40194.671.31M
2024-03-20191.70192.90↑$1.20 (0.63%)190.08193.011.37M
2024-03-19189.91192.62↑$2.71 (1.43%)189.67192.861.28M
2024-03-18190.72190.06↓$0.66 (-0.35%)188.79191.261.17M
2024-03-15188.86189.94↑$1.08 (0.57%)187.88191.383.35M
2024-03-14188.01189.50↑$1.49 (0.79%)187.82189.681.46M
2024-03-13186.75187.56↑$0.81 (0.43%)185.99188.601.41M
2024-03-12185.50184.52↓$0.98 (-0.53%)183.72185.801.10M
2024-03-11182.53184.50↑$1.97 (1.08%)181.55184.611.20M
2024-03-08182.70183.29↑$0.59 (0.32%)182.46184.891.21M
2024-03-07181.55182.81↑$1.26 (0.69%)181.50183.621.51M
2024-03-06180.99181.18↑$0.19 (0.10%)179.30181.831.73M
2024-03-05179.02180.06↑$1.04 (0.58%)178.90182.121.14M
2024-03-04183.10178.89↓$4.21 (-2.30%)178.21183.101.32M
2024-03-01183.34185.17↑$1.83 (1.00%)183.26185.781.77M
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
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