Canada Markets open in 5 hrs 25 mins

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.52-1.87 (-4.12%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 2020------
Nov. 27, 202044.6144.7542.5043.5243.523,677,400
Nov. 25, 202046.3147.1544.1945.3945.394,276,800
Nov. 24, 202046.5347.2545.0047.1447.145,386,400
Nov. 23, 202040.7344.7940.6044.4944.495,003,500
Nov. 20, 202039.3940.0038.6039.8439.843,236,500
Nov. 19, 202037.0839.6536.4639.4439.446,155,600
Nov. 18, 202037.7539.8537.1237.7437.745,090,200
Nov. 17, 202035.0237.3634.7037.3137.313,521,400
Nov. 16, 202035.4536.3135.0935.9335.934,228,600
Nov. 13, 202032.1534.2032.1333.6033.603,066,800
Nov. 12, 202031.8033.2431.1431.6631.662,862,200
Nov. 11, 202034.1034.2332.4832.8532.854,373,600
Nov. 10, 202033.4433.8031.5033.7333.735,136,900
Nov. 10, 20200.375 Dividend
Nov. 09, 202028.2533.6028.0132.4032.0310,946,900
Nov. 06, 202026.0826.3524.5724.7424.454,655,900
Nov. 05, 202027.3027.8326.1626.2025.903,870,000
Nov. 04, 202028.0428.8326.9027.1226.813,972,000
Nov. 03, 202028.7129.4727.8528.1227.794,269,200
Nov. 02, 202026.4528.2125.4327.7127.394,311,300
Oct. 30, 202025.3925.9924.8525.9625.663,394,700
Oct. 29, 202024.0025.6323.6325.5425.244,695,000
Oct. 28, 202025.5026.0724.5124.6024.325,808,200
Oct. 27, 202027.3527.4426.4526.5726.264,581,200
Oct. 26, 202028.5428.7427.2427.5327.212,738,100
Oct. 23, 202029.3029.6628.6329.0328.692,758,800
Oct. 22, 202027.7729.4027.6929.1728.833,398,000
Oct. 21, 202028.2128.4427.5127.7127.393,020,000
Oct. 20, 202028.3929.0827.5828.4528.122,940,000
Oct. 19, 202029.6829.6928.0128.0427.724,017,700
Oct. 16, 202030.5230.5929.2029.2928.952,778,000
Oct. 15, 202029.9130.6329.2130.6330.282,778,900
Oct. 14, 202030.6932.3930.4830.4930.142,693,000
Oct. 13, 202030.8331.4530.3830.4130.061,866,100
Oct. 12, 202030.3431.5229.5731.2030.841,891,700
Oct. 09, 202031.5031.8630.4230.6930.332,767,900
Oct. 08, 202029.8531.1529.5031.1230.762,542,400
Oct. 07, 202029.6529.8728.9229.4729.133,222,600
Oct. 06, 202031.6332.4329.0329.2128.873,605,300
Oct. 05, 202031.0031.2830.2330.8730.512,377,900
Oct. 02, 202028.1730.9728.0530.4730.123,746,800
Oct. 01, 202030.0130.0128.5929.0928.754,321,700
Sep. 30, 202031.3231.7729.9930.1229.772,932,900
Sep. 29, 202031.0731.3130.2631.2030.842,002,600
Sep. 28, 202030.8132.0330.6631.4931.132,581,200
Sep. 25, 202029.6030.1428.8429.9029.553,254,500
Sep. 24, 202029.8730.9328.8529.9929.642,031,200
Sep. 23, 202031.6132.0229.8629.9029.552,398,000
Sep. 22, 202032.3733.1030.9431.6131.242,702,700
Sep. 21, 202032.5532.7931.0332.0831.712,850,900
Sep. 18, 202033.4934.0032.9933.7733.384,801,000
Sep. 17, 202032.0633.8231.8133.7933.403,290,200
Sep. 16, 202030.8833.8830.6032.9132.533,570,800
Sep. 15, 202031.1931.7230.3630.5030.152,517,700
Sep. 14, 202030.2531.4829.7531.0630.703,083,900
Sep. 11, 202030.1530.4929.1229.6229.283,425,800
Sep. 10, 202032.2332.2330.0830.0829.732,852,300
Sep. 09, 202032.6132.6131.5532.1931.824,372,900
Sep. 08, 202034.7034.8431.9231.9931.623,869,100
Sep. 04, 202036.2336.4434.9835.5335.122,883,800
Sep. 03, 202036.3636.9335.4835.7735.363,410,700
Sep. 02, 202038.1338.2436.2536.3235.904,058,600
Sep. 01, 202038.8039.1738.1838.4838.032,170,700
Aug. 31, 202040.1640.2038.9538.9638.511,819,300
Aug. 28, 202039.9640.5839.6240.1439.681,239,600
Aug. 27, 202039.7440.1239.1639.7739.311,690,400
Aug. 26, 202040.9841.3639.3339.3938.931,318,800
Aug. 25, 202040.5341.2640.0641.0640.581,653,300
Aug. 24, 202039.6440.8939.1540.0539.591,722,200
Aug. 21, 202040.0140.3839.0639.2138.762,582,500
Aug. 20, 202042.4242.8140.6240.6340.162,567,000
Aug. 19, 202044.4544.7843.2043.3042.801,057,500
Aug. 18, 202044.6445.3344.3344.4943.981,604,500
Aug. 17, 202045.3145.8044.3545.0844.561,712,400
Aug. 14, 202044.4045.8144.1045.5144.981,775,400
Aug. 13, 202044.4545.0043.8844.5844.061,508,000
Aug. 12, 202045.1145.7644.1044.5744.051,702,400
Aug. 12, 20200.375 Dividend
Aug. 11, 202045.6946.9544.2044.4543.562,717,200
Aug. 10, 202042.2644.8842.2644.6743.782,869,300
Aug. 07, 202040.2942.2039.9042.0141.171,580,700
Aug. 06, 202041.1041.7040.3540.7339.921,706,300
Aug. 05, 202042.1543.2641.0341.6340.801,973,900
Aug. 04, 202039.7741.4539.2741.0740.252,728,200
Aug. 03, 202039.8740.6438.8340.0139.212,151,000
Jul. 31, 202039.4240.0739.1239.8639.072,380,400
Jul. 30, 202039.3739.9538.4939.5138.721,717,900
Jul. 29, 202039.0440.8238.6640.7639.951,644,400
Jul. 28, 202039.6440.2838.7638.8838.111,534,200
Jul. 27, 202041.0041.1039.6940.0539.251,231,600
Jul. 24, 202041.3841.8740.3240.7339.921,026,000
Jul. 23, 202041.1941.8940.6141.0740.251,257,200
Jul. 22, 202041.3641.8940.3741.7040.871,267,800
Jul. 21, 202040.2342.8240.1642.1141.273,451,000
Jul. 20, 202039.0540.1138.5638.5837.811,623,700
Jul. 17, 202039.5940.3338.6939.0238.241,904,100
Jul. 16, 202039.0840.5338.1739.5138.721,651,600
Jul. 15, 202039.8840.2038.1439.9039.113,706,300
Jul. 14, 202037.1539.4236.8039.2838.502,776,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...