Diamondback Energy Inc (FANG) Historical Stock Data
176.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FANG is down -0.19% a day on average. There have been 16 days where Diamondback Energy Inc closed green and 14 days where FANG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 178.46 | 176.95 | ↓$1.51 (-0.85%) | 175.77 | 178.73 | 2.07M |
| 2025-01-17 | 180.36 | 180.18 | ↓$0.18 (-0.10%) | 178.53 | 180.91 | 1.76M |
| 2025-01-16 | 178.62 | 179.12 | ↑$0.50 (0.28%) | 177.65 | 180.17 | 1.37M |
| 2025-01-15 | 178.49 | 179.56 | ↑$1.07 (0.60%) | 177.68 | 180.23 | 1.65M |
| 2025-01-14 | 177.00 | 177.68 | ↑$0.68 (0.38%) | 175.69 | 178.87 | 1.69M |
| 2025-01-13 | 176.07 | 177.61 | ↑$1.54 (0.87%) | 175.71 | 180.09 | 3.03M |
| 2025-01-10 | 174.79 | 174.77 | ↓$0.01 (-0.01%) | 171.70 | 177.26 | 2.69M |
| 2025-01-08 | 171.55 | 170.99 | ↓$0.56 (-0.33%) | 169.47 | 173.00 | 1.67M |
| 2025-01-07 | 170.33 | 172.42 | ↑$2.09 (1.23%) | 169.28 | 173.23 | 2.09M |
| 2025-01-06 | 172.18 | 169.64 | ↓$2.54 (-1.48%) | 168.84 | 175.08 | 1.70M |
| 2025-01-03 | 168.35 | 170.96 | ↑$2.61 (1.55%) | 167.68 | 171.93 | 2.02M |
| 2025-01-02 | 166.15 | 166.78 | ↑$0.63 (0.38%) | 165.24 | 168.22 | 1.76M |
| 2024-12-31 | 160.99 | 163.83 | ↑$2.84 (1.76%) | 160.69 | 164.26 | 2.46M |
| 2024-12-30 | 158.51 | 160.98 | ↑$2.47 (1.56%) | 157.36 | 161.94 | 2.09M |
| 2024-12-27 | 157.87 | 158.34 | ↑$0.47 (0.30%) | 156.77 | 159.47 | 1.55M |
| 2024-12-26 | 158.28 | 158.03 | ↓$0.25 (-0.16%) | 156.70 | 159.59 | 1.16M |
| 2024-12-24 | 157.43 | 157.77 | ↑$0.34 (0.22%) | 155.20 | 158.10 | 823.24K |
| 2024-12-23 | 154.55 | 156.10 | ↑$1.56 (1.01%) | 153.73 | 156.55 | 2.11M |
| 2024-12-20 | 152.16 | 154.94 | ↑$2.78 (1.83%) | 152.00 | 156.21 | 7.83M |
| 2024-12-19 | 158.60 | 153.06 | ↓$5.54 (-3.49%) | 152.83 | 159.24 | 2.65M |
| 2024-12-18 | 161.02 | 156.08 | ↓$4.94 (-3.07%) | 155.97 | 161.69 | 2.49M |
| 2024-12-17 | 157.88 | 160.14 | ↑$2.26 (1.43%) | 155.80 | 160.34 | 2.69M |
| 2024-12-16 | 162.66 | 158.93 | ↓$3.73 (-2.29%) | 158.51 | 162.66 | 2.34M |
| 2024-12-13 | 162.79 | 163.34 | ↑$0.55 (0.34%) | 161.00 | 164.04 | 1.69M |
| 2024-12-12 | 163.71 | 162.23 | ↓$1.48 (-0.90%) | 161.93 | 164.05 | 1.62M |
| 2024-12-11 | 164.36 | 163.90 | ↓$0.46 (-0.28%) | 162.54 | 164.79 | 2.44M |
| 2024-12-10 | 167.72 | 163.15 | ↓$4.57 (-2.72%) | 162.58 | 167.89 | 2.27M |
| 2024-12-09 | 169.52 | 167.12 | ↓$2.40 (-1.42%) | 166.73 | 169.97 | 1.74M |
| 2024-12-06 | 171.85 | 166.83 | ↓$5.02 (-2.92%) | 164.81 | 171.85 | 3.09M |
| 2024-12-05 | 171.45 | 172.68 | ↑$1.23 (0.72%) | 171.45 | 174.12 | 2.08M |
Create an account or log in to view more rows.
$FANG lol who sold
$FANG to the moon!!! lfG
$FANG just waiting ….
$FANG what V recovery or fake pump
$FANG ATH tomorrow we can do it
$FANG buy the dip…smfh
$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