Advertisement
Advertisement
U.S. markets close in 5 hours 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
145.35+3.60 (+2.54%)
As of 10:24AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022143.78146.34143.30145.35145.35548,968
May 25, 2022137.86142.64137.21141.75141.753,403,600
May 24, 2022135.07136.62131.78135.78135.782,542,900
May 23, 2022131.50136.22129.82136.11136.113,308,000
May 20, 2022130.75133.93127.20130.28130.283,059,800
May 19, 2022124.82132.13124.69129.82129.822,942,600
May 18, 2022132.10132.25126.40128.36128.363,284,800
May 17, 2022133.86133.86129.47131.45131.452,993,400
May 16, 2022133.09135.13131.12131.30131.303,959,200
May 13, 2022129.86135.78129.76133.43133.432,780,200
May 12, 2022123.50127.68121.83127.04127.043,362,800
May 11, 2022129.08133.13125.00125.27125.272,705,600
May 11, 20223.05 Dividend
May 10, 2022132.62135.74125.00129.84126.793,144,900
May 09, 2022138.60139.48127.91129.49126.453,314,700
May 06, 2022141.48143.60137.60142.93139.572,728,500
May 05, 2022143.60144.94135.48138.59135.332,854,100
May 04, 2022140.25142.86136.55142.49139.142,581,900
May 03, 2022133.87136.79128.35136.11132.913,555,100
May 02, 2022124.00127.64122.55127.50124.502,298,000
Apr 29, 2022129.85132.05125.31126.23123.261,747,400
Apr 28, 2022127.92131.54123.24129.47126.431,896,300
Apr 27, 2022126.49128.07121.60126.64123.671,549,900
Apr 26, 2022125.39129.55124.74125.39122.441,587,200
Apr 25, 2022125.25126.88119.76125.82122.862,901,100
Apr 22, 2022136.77137.47129.57130.10127.042,228,000
Apr 21, 2022143.62145.97136.69137.35134.122,427,300
Apr 20, 2022139.04142.16137.45141.90138.571,882,600
Apr 19, 2022138.95140.58137.02137.92134.681,950,700
Apr 18, 2022139.58141.05137.42140.00136.711,716,300
Apr 14, 2022139.01140.92137.65138.44135.191,589,200
Apr 13, 2022141.30142.78138.68140.34137.041,626,000
Apr 12, 2022137.27142.09137.27139.18135.911,659,800
Apr 11, 2022138.94139.17133.54135.11131.942,391,300
Apr 08, 2022136.38142.39136.38141.99138.652,257,300
Apr 07, 2022137.31138.17132.93136.95133.731,877,300
Apr 06, 2022137.32138.38133.48135.06131.891,650,800
Apr 05, 2022139.12142.99135.17135.48132.301,847,900
Apr 04, 2022140.00140.93137.50139.59136.311,403,400
Apr 01, 2022137.18140.51136.42138.44135.191,825,100
Mar 31, 2022137.64141.21137.08137.08133.861,887,700
Mar 30, 2022141.42142.45138.20139.15135.881,563,300
Mar 29, 2022135.83139.14133.30138.73135.472,263,600
Mar 28, 2022142.03142.52139.21140.70137.391,948,600
Mar 25, 2022141.92147.99141.92146.51143.072,169,400
Mar 24, 2022142.50144.80141.39143.19139.832,042,100
Mar 23, 2022140.22142.85138.25142.64139.292,748,800
Mar 22, 2022139.33139.67135.82137.35134.122,898,000
Mar 21, 2022135.00140.49134.27139.88136.594,203,600
Mar 18, 2022133.67135.46131.05131.45128.364,813,900
Mar 17, 2022128.78134.83128.72133.88130.743,426,900
Mar 16, 2022124.62126.74123.33125.63122.683,209,300
Mar 15, 2022120.80126.10119.43124.56121.633,328,700
Mar 14, 2022127.87128.67122.65126.19123.232,915,000
Mar 11, 2022132.08134.06129.24129.67126.622,354,700
Mar 10, 2022130.96134.60129.35134.07130.923,019,700
Mar 09, 2022132.85132.85125.89130.05127.004,367,400
Mar 08, 2022136.01140.72129.35134.44131.284,156,700
Mar 07, 2022139.11140.23130.37134.44131.284,263,200
Mar 04, 2022134.50139.58134.30137.80134.563,083,700
Mar 03, 2022133.85135.94132.97134.12130.972,327,100
Mar 03, 20220.6 Dividend
Mar 02, 2022140.19140.23135.44136.67132.872,960,700
Mar 01, 2022139.67142.09133.96136.83133.033,782,000
Feb 28, 2022132.25138.47131.26138.10134.263,783,500
Feb 25, 2022127.57133.98127.57133.27129.573,169,100
Feb 24, 2022133.12133.17123.16127.89124.344,639,500
Feb 23, 2022129.56134.60127.72129.56125.963,944,000
Feb 22, 2022134.95136.32126.25128.03124.474,222,400
Feb 18, 2022128.00132.48127.38131.47127.822,856,800
Feb 17, 2022129.62132.95129.13129.69126.091,933,200
Feb 16, 2022129.08133.61128.19129.82126.212,270,900
Feb 15, 2022126.00128.41123.12127.88124.332,331,200
Feb 14, 2022134.08135.50128.92130.47126.852,986,200
Feb 11, 2022131.82136.55129.91135.57131.803,674,500
Feb 10, 2022128.09134.09127.56130.42126.802,416,700
Feb 09, 2022124.49129.49124.49128.88125.301,794,100
Feb 08, 2022129.15129.61122.08124.37120.923,257,900
Feb 07, 2022131.00133.09128.46130.18126.562,070,100
Feb 04, 2022131.64135.70130.83132.06128.392,799,500
Feb 03, 2022129.43130.60126.74129.39125.801,822,000
Feb 02, 2022129.99131.82127.24130.97127.332,201,100
Feb 01, 2022124.82131.23122.60130.21126.593,556,400
Jan 31, 2022128.00129.62125.20126.16122.662,421,900
Jan 28, 2022129.26130.53125.06128.72125.142,358,700
Jan 27, 2022131.50134.06126.01128.64125.072,673,700
Jan 26, 2022129.72131.59125.15127.40123.863,170,400
Jan 25, 2022118.58128.13115.19126.98123.453,375,500
Jan 24, 2022112.98120.14109.21119.42116.103,537,000
Jan 21, 2022119.22120.76115.42117.99114.713,212,200
Jan 20, 2022123.05129.17121.70121.91118.522,670,500
Jan 19, 2022127.01127.80123.51125.71122.222,098,600
Jan 18, 2022130.39131.75123.80125.94122.444,453,700
Jan 14, 2022124.60129.34124.60129.21125.621,942,200
Jan 13, 2022124.19127.27123.53124.08120.632,634,300
Jan 12, 2022125.61125.69122.28124.57121.113,475,000
Jan 11, 2022122.22124.92118.89124.36120.913,423,500
Jan 10, 2022121.60121.82117.68121.35117.982,356,800
Jan 07, 2022124.00124.69120.22121.52118.142,441,400
Jan 06, 2022122.95124.42121.13123.65120.223,343,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement