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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 198.01 | 198.17 | ↑$0.16 (0.08%) | 196.50 | 198.51 | 1.05M |
2024-03-27 | 193.88 | 196.53 | ↑$2.65 (1.37%) | 193.45 | 196.56 | 0.91M |
2024-03-26 | 196.55 | 194.25 | ↓$2.30 (-1.17%) | 194.08 | 198.12 | 1.54M |
2024-03-25 | 195.73 | 196.59 | ↑$0.86 (0.44%) | 195.73 | 197.38 | 1.33M |
2024-03-22 | 195.00 | 194.70 | ↓$0.30 (-0.15%) | 193.01 | 195.12 | 1.08M |
2024-03-21 | 193.22 | 194.40 | ↑$1.18 (0.61%) | 192.40 | 194.67 | 1.31M |
2024-03-20 | 191.70 | 192.90 | ↑$1.20 (0.63%) | 190.08 | 193.01 | 1.37M |
2024-03-19 | 189.91 | 192.62 | ↑$2.71 (1.43%) | 189.67 | 192.86 | 1.28M |
2024-03-18 | 190.72 | 190.06 | ↓$0.66 (-0.35%) | 188.79 | 191.26 | 1.17M |
2024-03-15 | 188.86 | 189.94 | ↑$1.08 (0.57%) | 187.88 | 191.38 | 3.35M |
2024-03-14 | 188.01 | 189.50 | ↑$1.49 (0.79%) | 187.82 | 189.68 | 1.46M |
2024-03-13 | 186.75 | 187.56 | ↑$0.81 (0.43%) | 185.99 | 188.60 | 1.41M |
2024-03-12 | 185.50 | 184.52 | ↓$0.98 (-0.53%) | 183.72 | 185.80 | 1.10M |
2024-03-11 | 182.53 | 184.50 | ↑$1.97 (1.08%) | 181.55 | 184.61 | 1.20M |
2024-03-08 | 182.70 | 183.29 | ↑$0.59 (0.32%) | 182.46 | 184.89 | 1.21M |
2024-03-07 | 181.55 | 182.81 | ↑$1.26 (0.69%) | 181.50 | 183.62 | 1.51M |
2024-03-06 | 180.99 | 181.18 | ↑$0.19 (0.10%) | 179.30 | 181.83 | 1.73M |
2024-03-05 | 179.02 | 180.06 | ↑$1.04 (0.58%) | 178.90 | 182.12 | 1.14M |
2024-03-04 | 183.10 | 178.89 | ↓$4.21 (-2.30%) | 178.21 | 183.10 | 1.32M |
2024-03-01 | 183.34 | 185.17 | ↑$1.83 (1.00%) | 183.26 | 185.78 | 1.77M |
2024-02-29 | 180.65 | 182.52 | ↑$1.87 (1.04%) | 180.00 | 182.99 | 1.86M |
2024-02-28 | 177.13 | 179.76 | ↑$2.63 (1.48%) | 176.73 | 179.82 | 1.46M |
2024-02-27 | 177.43 | 177.95 | ↑$0.52 (0.29%) | 176.14 | 178.26 | 1.50M |
2024-02-26 | 175.79 | 177.11 | ↑$1.32 (0.75%) | 174.72 | 177.94 | 1.37M |
2024-02-23 | 175.36 | 176.36 | ↑$1.00 (0.57%) | 174.39 | 177.79 | 2.09M |
2024-02-22 | 179.64 | 176.73 | ↓$2.91 (-1.62%) | 176.39 | 180.36 | 2.34M |
2024-02-21 | 182.23 | 179.75 | ↓$2.48 (-1.36%) | 178.33 | 183.96 | 3.16M |
2024-02-20 | 179.57 | 178.06 | ↓$1.51 (-0.84%) | 177.26 | 180.14 | 2.71M |
2024-02-16 | 179.43 | 179.42 | ↓$0.01 (-0.01%) | 178.07 | 181.54 | 2.54M |
2024-02-15 | 170.58 | 178.52 | ↑$7.94 (4.65%) | 170.27 | 179.53 | 3.65M |
Create an account or log in to view more rows.
$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
$FANG let’s buy NOW!!!
$FANG News Plz.....
$FANG to the moon
$FANG I warned you all fairly you morons.
$FANG lets go <3