Diamondback Energy Inc (FANG) Historical Stock Data
200.76 ↑0.96 (0.48%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FANG is up 0.04% a day on average. There have been 15 days where Diamondback Energy Inc closed green and 15 days where FANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 199.52 | 200.76 | ↑$1.24 (0.62%) | 197.73 | 201.25 | 767.40K |
| 2024-07-25 | 198.40 | 199.80 | ↑$1.40 (0.71%) | 197.52 | 202.19 | 1.06M |
| 2024-07-24 | 199.83 | 198.83 | ↓$1.00 (-0.50%) | 198.31 | 201.93 | 1.18M |
| 2024-07-23 | 204.34 | 198.36 | ↓$5.98 (-2.93%) | 198.29 | 204.50 | 1.39M |
| 2024-07-22 | 205.37 | 204.68 | ↓$0.69 (-0.34%) | 202.08 | 205.74 | 0.91M |
| 2024-07-19 | 208.81 | 205.47 | ↓$3.34 (-1.60%) | 205.34 | 209.57 | 1.33M |
| 2024-07-18 | 211.07 | 210.03 | ↓$1.04 (-0.49%) | 206.64 | 212.28 | 892.93K |
| 2024-07-17 | 210.58 | 210.94 | ↑$0.36 (0.17%) | 209.41 | 214.50 | 1.48M |
| 2024-07-16 | 209.85 | 209.06 | ↓$0.79 (-0.38%) | 208.18 | 210.57 | 1.08M |
| 2024-07-15 | 205.00 | 210.93 | ↑$5.93 (2.89%) | 204.36 | 212.10 | 1.39M |
| 2024-07-12 | 207.28 | 204.17 | ↓$3.11 (-1.50%) | 203.43 | 208.65 | 1.11M |
| 2024-07-11 | 202.51 | 207.17 | ↑$4.66 (2.30%) | 201.58 | 208.27 | 1.25M |
| 2024-07-10 | 202.07 | 202.39 | ↑$0.32 (0.16%) | 200.75 | 202.65 | 0.97M |
| 2024-07-09 | 200.95 | 202.60 | ↑$1.65 (0.82%) | 199.62 | 204.62 | 0.99M |
| 2024-07-08 | 201.85 | 203.35 | ↑$1.50 (0.74%) | 201.04 | 203.55 | 768.79K |
| 2024-07-05 | 206.45 | 203.53 | ↓$2.92 (-1.41%) | 202.31 | 207.48 | 748.49K |
| 2024-07-03 | 206.08 | 206.93 | ↑$0.85 (0.41%) | 204.33 | 208.76 | 739.86K |
| 2024-07-02 | 205.50 | 204.90 | ↓$0.60 (-0.29%) | 203.80 | 208.62 | 1.76M |
| 2024-07-01 | 201.82 | 203.71 | ↑$1.89 (0.94%) | 199.78 | 204.39 | 1.23M |
| 2024-06-28 | 200.33 | 200.19 | ↓$0.14 (-0.07%) | 199.07 | 202.87 | 2.10M |
| 2024-06-27 | 198.25 | 199.19 | ↑$0.94 (0.47%) | 196.67 | 199.39 | 1.02M |
| 2024-06-26 | 198.16 | 196.96 | ↓$1.20 (-0.61%) | 195.01 | 198.16 | 1.19M |
| 2024-06-25 | 197.89 | 197.88 | ↓$0.01 (-0.01%) | 196.33 | 198.63 | 1.39M |
| 2024-06-24 | 192.12 | 198.03 | ↑$5.91 (3.08%) | 191.85 | 199.15 | 1.81M |
| 2024-06-21 | 193.57 | 190.88 | ↓$2.69 (-1.39%) | 190.33 | 193.70 | 3.04M |
| 2024-06-20 | 189.51 | 192.73 | ↑$3.22 (1.70%) | 189.51 | 193.60 | 1.95M |
| 2024-06-18 | 188.79 | 188.87 | ↑$0.08 (0.04%) | 188.21 | 189.86 | 1.12M |
| 2024-06-17 | 186.05 | 187.56 | ↑$1.51 (0.81%) | 185.11 | 188.13 | 1.22M |
| 2024-06-14 | 189.90 | 185.97 | ↓$3.93 (-2.07%) | 185.69 | 190.00 | 0.98M |
| 2024-06-13 | 192.50 | 190.35 | ↓$2.15 (-1.12%) | 188.27 | 192.87 | 1.24M |
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