Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

78.95+0.25 (+0.32%)

As of 12:26PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2021	78.40	79.90	77.76	78.95	78.95	839,137
May 14, 2021	77.69	79.30	76.70	78.70	78.70	2,571,600
May 13, 2021	78.00	80.64	75.10	76.20	76.20	3,031,000
May 12, 2021	80.57	85.86	78.75	79.48	79.48	3,715,300
May 12, 2021	0.4 Dividend
May 11, 2021	79.64	81.81	77.28	79.80	79.40	2,528,200
May 10, 2021	85.46	87.18	82.24	82.76	82.35	2,036,400
May 07, 2021	80.60	84.48	80.15	84.21	83.79	2,094,900
May 06, 2021	83.42	83.53	79.84	82.25	81.84	2,412,900
May 05, 2021	80.07	86.10	78.75	83.12	82.70	4,667,800
May 04, 2021	83.84	84.49	78.31	79.20	78.80	4,645,800
May 03, 2021	83.48	84.55	82.01	83.92	83.50	1,988,800
Apr 30, 2021	83.28	85.09	81.36	81.73	81.32	1,714,800
Apr 29, 2021	85.00	87.60	83.57	84.34	83.92	2,104,800
Apr 28, 2021	79.95	84.58	79.82	83.68	83.26	2,791,100
Apr 27, 2021	77.58	79.60	77.30	79.32	78.92	1,302,400
Apr 26, 2021	75.55	78.26	75.55	77.46	77.07	1,192,000
Apr 23, 2021	75.88	76.70	74.75	76.13	75.75	1,147,400
Apr 22, 2021	75.58	76.15	73.66	75.28	74.90	1,292,700
Apr 21, 2021	73.21	75.84	72.34	75.26	74.88	1,693,000
Apr 20, 2021	77.25	77.26	73.12	74.27	73.90	2,708,500
Apr 19, 2021	78.00	79.91	77.04	77.67	77.28	1,754,400
Apr 16, 2021	79.55	79.89	77.43	77.54	77.15	1,588,200
Apr 15, 2021	79.16	79.96	77.93	79.08	78.68	1,816,900
Apr 14, 2021	76.87	81.42	76.87	80.34	79.94	2,961,400
Apr 13, 2021	74.70	76.86	74.01	75.76	75.38	1,941,400
Apr 12, 2021	75.54	76.59	73.23	73.88	73.51	1,633,600
Apr 09, 2021	75.70	76.54	74.04	74.80	74.43	1,823,400
Apr 08, 2021	75.61	75.63	73.58	75.20	74.82	3,255,900
Apr 07, 2021	75.03	76.92	74.87	76.31	75.93	2,096,400
Apr 06, 2021	76.50	78.94	75.25	75.46	75.08	2,533,100
Apr 05, 2021	80.90	81.00	75.16	75.40	75.02	3,868,400
Apr 01, 2021	74.18	81.23	74.07	81.22	80.81	4,710,600
Mar 31, 2021	74.39	75.19	73.13	73.49	73.12	2,509,100
Mar 30, 2021	73.49	75.72	72.62	74.48	74.11	1,567,600
Mar 29, 2021	74.70	75.84	72.69	74.24	73.87	1,857,300
Mar 26, 2021	76.66	77.36	73.47	75.79	75.41	2,152,400
Mar 25, 2021	72.10	74.36	69.53	73.80	73.43	3,060,000
Mar 24, 2021	74.28	77.40	74.22	74.39	74.02	2,555,300
Mar 23, 2021	72.19	75.28	71.35	72.13	71.77	3,744,100
Mar 22, 2021	76.05	76.69	74.17	75.31	74.93	2,663,300
Mar 19, 2021	75.51	79.03	74.26	75.81	75.43	9,424,400
Mar 18, 2021	80.36	81.60	74.56	75.17	74.79	3,535,700
Mar 17, 2021	81.13	82.96	79.01	81.41	81.00	2,508,800
Mar 16, 2021	82.00	83.00	79.45	82.09	81.68	5,561,400
Mar 15, 2021	82.52	84.41	81.64	84.29	83.87	2,132,400
Mar 12, 2021	83.49	84.88	81.68	82.01	81.60	2,129,200
Mar 11, 2021	82.30	85.97	81.42	84.04	83.62	2,351,800
Mar 10, 2021	81.08	82.75	78.79	80.94	80.53	2,814,600
Mar 09, 2021	83.00	83.61	79.93	81.03	80.62	3,555,900
Mar 08, 2021	86.90	87.75	81.82	84.17	83.75	2,995,800
Mar 05, 2021	84.00	88.75	82.58	85.27	84.84	6,581,800
Mar 04, 2021	75.53	82.86	75.51	81.26	80.85	5,750,200
Mar 03, 2021	72.07	78.03	72.07	74.44	74.07	3,670,200
Mar 03, 2021	0.4 Dividend
Mar 02, 2021	73.09	74.14	69.89	71.01	70.26	2,592,300
Mar 01, 2021	70.96	74.47	70.42	73.66	72.88	3,159,600
Feb 26, 2021	68.74	70.18	65.27	69.28	68.54	2,528,200
Feb 25, 2021	74.60	74.87	69.05	69.06	68.33	2,740,600
Feb 24, 2021	71.85	74.60	70.65	73.80	73.02	2,798,400
Feb 23, 2021	67.05	71.45	63.05	71.01	70.26	5,421,100
Feb 22, 2021	67.37	70.78	66.28	68.40	67.67	3,405,900
Feb 19, 2021	65.45	66.95	65.17	65.57	64.87	2,293,800
Feb 18, 2021	68.23	68.66	64.69	65.14	64.45	2,338,300
Feb 17, 2021	69.17	70.19	67.40	68.84	68.11	1,951,300
Feb 16, 2021	70.55	72.15	68.83	68.97	68.24	2,524,100
Feb 12, 2021	66.98	69.70	66.63	69.12	68.39	1,991,300
Feb 11, 2021	68.34	69.23	65.56	67.77	67.05	1,815,400
Feb 10, 2021	67.54	69.90	66.69	68.88	68.15	2,186,400
Feb 09, 2021	68.50	68.65	66.52	66.97	66.26	2,409,400
Feb 08, 2021	65.97	69.60	65.65	68.93	68.20	2,660,700
Feb 05, 2021	66.67	66.67	64.24	64.45	63.77	1,912,800
Feb 04, 2021	64.72	65.89	63.05	65.35	64.66	2,928,500
Feb 03, 2021	59.19	64.35	58.64	63.58	62.90	4,214,000
Feb 02, 2021	59.90	60.48	58.29	58.42	57.80	1,886,200
Feb 01, 2021	58.37	58.75	56.35	57.98	57.36	1,934,800
Jan 29, 2021	59.79	60.91	56.36	56.69	56.09	3,138,200
Jan 28, 2021	57.90	60.66	57.02	60.31	59.67	3,635,000
Jan 27, 2021	57.76	60.16	56.13	56.59	55.99	4,006,700
Jan 26, 2021	62.32	64.11	59.34	59.61	58.98	2,928,500
Jan 25, 2021	62.35	64.90	59.45	61.33	60.68	3,581,000
Jan 22, 2021	58.63	63.99	57.81	63.74	63.06	4,518,300
Jan 21, 2021	60.10	61.09	57.50	60.78	60.13	4,382,700
Jan 20, 2021	60.36	61.64	59.91	60.62	59.98	2,348,200
Jan 19, 2021	60.50	61.11	59.80	60.02	59.38	1,922,800
Jan 15, 2021	61.07	61.15	58.42	59.24	58.61	2,840,000
Jan 14, 2021	62.49	64.07	61.54	61.93	61.27	3,008,600
Jan 13, 2021	62.70	62.75	61.21	61.54	60.89	2,484,200
Jan 12, 2021	59.32	63.13	58.81	62.87	62.20	4,213,900
Jan 11, 2021	54.69	58.61	54.10	58.30	57.68	2,167,500
Jan 08, 2021	57.21	58.40	55.63	56.76	56.16	2,749,400
Jan 07, 2021	57.46	59.07	56.17	56.79	56.19	3,259,900
Jan 06, 2021	54.87	57.79	53.92	56.32	55.72	4,451,400
Jan 05, 2021	49.78	55.95	49.56	53.67	53.10	6,028,500
Jan 04, 2021	49.00	50.09	47.56	48.94	48.42	2,820,800
Dec 31, 2020	49.00	49.62	48.25	48.40	47.89	2,210,900
Dec 30, 2020	46.87	49.63	46.74	49.27	48.75	2,914,400
Dec 29, 2020	47.90	48.39	46.19	47.00	46.50	2,121,700
Dec 28, 2020	48.65	48.76	47.20	47.63	47.12	2,515,600
Dec 24, 2020	47.77	48.44	46.55	48.25	47.74	1,609,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,154.97-18.88(-0.45%)

Dow 3034,267.30-114.83(-0.33%)

Nasdaq13,317.44-112.54(-0.84%)

Diamondback Energy, Inc. (FANG)

S&P 500
4,154.97
-18.88(-0.45%)

Dow 30
34,267.30
-114.83(-0.33%)

Nasdaq
13,317.44
-112.54(-0.84%)