Canada markets close in 5 hours

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
201.87-0.71 (-0.35%)
As of 11:00AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024201.51202.09200.50201.87201.87232,088
Apr 22, 2024200.00203.69198.05202.58202.581,416,100
Apr 19, 2024201.23203.85200.10200.74200.741,800,800
Apr 18, 2024202.07202.76198.74199.60199.601,063,300
Apr 17, 2024203.61204.99199.37201.15201.151,578,200
Apr 16, 2024203.96205.20201.82203.95203.951,331,900
Apr 15, 2024207.91209.48204.61205.35205.351,229,200
Apr 12, 2024209.36211.96205.00206.34206.341,526,900
Apr 11, 2024207.00208.29203.60208.26208.261,250,200
Apr 10, 2024204.00206.81203.76206.23206.231,182,900
Apr 09, 2024207.55208.49204.75205.53205.531,830,200
Apr 08, 2024204.58208.49203.40206.57206.571,830,400
Apr 05, 2024201.40205.03200.30204.32204.321,518,900
Apr 04, 2024203.64203.97200.57201.05201.051,459,700
Apr 03, 2024201.01203.47200.96203.22203.221,490,100
Apr 02, 2024200.00200.66198.15200.37200.371,543,800
Apr 01, 2024199.35199.87197.57199.45199.451,148,300
Mar 28, 2024198.01198.53196.50198.17198.171,052,600
Mar 27, 2024193.88196.56193.45196.53196.53987,000
Mar 26, 2024196.59198.12194.08194.25194.251,541,900
Mar 25, 2024195.73197.38195.73196.59196.591,332,700
Mar 22, 2024195.00195.12193.01194.70194.701,080,300
Mar 21, 2024193.22194.67192.38194.40194.401,326,900
Mar 20, 2024191.70193.01190.08192.90192.901,373,600
Mar 19, 2024189.91192.86189.50192.62192.621,288,700
Mar 18, 2024190.72191.29188.79190.06190.061,170,300
Mar 15, 2024189.09191.38187.85189.94189.943,367,100
Mar 14, 2024188.01189.70187.79189.50189.501,467,800
Mar 13, 2024186.75188.60185.99187.56187.561,436,900
Mar 12, 2024185.50185.87183.72184.52184.521,099,200
Mar 11, 2024182.53184.61181.55184.50184.501,290,800
Mar 08, 2024182.70184.89182.33183.29183.291,251,500
Mar 07, 2024181.55183.62181.50182.81182.811,551,100
Mar 06, 2024180.99181.83179.30181.18181.181,736,600
Mar 05, 2024179.02182.12178.89180.06180.061,141,500
Mar 04, 2024183.10183.10178.21178.89178.891,320,000
Mar 04, 20243.08 Dividend
Mar 01, 2024183.34185.78183.15185.17182.091,773,800
Feb 29, 2024180.65182.99180.00182.52179.482,029,400
Feb 28, 2024177.13179.82176.73179.76176.771,458,000
Feb 27, 2024177.43178.26176.14177.95174.991,499,100
Feb 26, 2024175.79177.94174.65177.11174.161,374,200
Feb 23, 2024175.36177.79174.39176.36173.432,092,400
Feb 22, 2024179.64180.36176.39176.73173.792,346,100
Feb 21, 2024182.23183.96178.28179.75176.763,443,600
Feb 20, 2024179.57180.14177.26178.06175.102,792,200
Feb 16, 2024179.43181.54178.07179.42176.442,539,900
Feb 15, 2024170.58179.53170.27178.52175.553,728,700
Feb 14, 2024167.71170.28166.11169.86167.033,724,500
Feb 13, 2024167.31169.66163.57165.60162.853,354,200
Feb 12, 2024160.00168.12158.62165.98163.227,276,300
Feb 09, 2024153.71154.22151.25151.74149.221,015,100
Feb 08, 2024151.50154.39151.31153.48150.931,674,700
Feb 07, 2024151.98152.80150.71151.45148.931,754,700
Feb 06, 2024150.40152.79150.00151.99149.461,927,200
Feb 05, 2024149.82150.56147.93149.62147.131,613,000
Feb 02, 2024152.57152.90150.19150.22147.721,282,000
Feb 01, 2024154.50155.16151.33152.72150.181,578,800
Jan 31, 2024156.81156.81153.50153.74151.181,636,100
Jan 30, 2024153.82157.38153.40156.93154.322,002,400
Jan 29, 2024155.90155.90153.71154.86152.282,775,200
Jan 26, 2024156.50157.09154.25156.24153.641,443,200
Jan 25, 2024154.64156.41152.47156.32153.722,399,500
Jan 24, 2024152.39153.61151.25153.20150.651,470,200
Jan 23, 2024150.99153.09150.71151.47148.951,307,300
Jan 22, 2024151.28153.26150.16151.94149.412,268,600
Jan 19, 2024149.73151.11149.02151.06148.551,344,100
Jan 18, 2024149.72150.33148.31149.74147.251,460,800
Jan 17, 2024149.39151.32148.87149.78147.291,448,100
Jan 16, 2024153.03153.36150.70151.16148.651,423,100
Jan 12, 2024153.99154.59152.05153.84151.281,471,900
Jan 11, 2024151.99152.57150.37151.39148.871,234,700
Jan 10, 2024152.19152.30149.87151.36148.841,470,200
Jan 09, 2024156.03156.19152.23152.76150.221,356,800
Jan 08, 2024152.80155.76150.71155.76153.172,130,700
Jan 05, 2024156.80157.65154.64155.95153.361,654,700
Jan 04, 2024161.07161.62155.52155.82153.231,815,200
Jan 03, 2024157.69160.89156.36160.17157.511,391,300
Jan 02, 2024156.57158.62156.32157.01154.401,400,300
Dec 29, 2023156.00156.36154.73155.08152.502,267,700
Dec 28, 2023157.48157.69155.27155.33152.751,167,000
Dec 27, 2023159.00159.74157.38158.09155.46911,800
Dec 26, 2023157.62159.99157.62159.00156.361,038,900
Dec 22, 2023157.54158.32155.98156.39153.791,258,500
Dec 21, 2023156.45156.72154.57156.26153.661,292,300
Dec 20, 2023157.12159.44155.67155.83153.241,581,400
Dec 19, 2023155.55157.43154.88157.15154.541,578,800
Dec 18, 2023156.52157.85155.63155.63153.041,883,400
Dec 15, 2023152.67154.00150.87153.11150.564,023,600
Dec 14, 2023151.05154.14150.88153.44150.892,552,900
Dec 13, 2023148.09149.75147.36149.46146.971,840,400
Dec 12, 2023148.27148.93146.82147.88145.422,404,800
Dec 11, 2023148.48150.25148.32149.54147.051,992,800
Dec 08, 2023148.24150.41148.00148.73146.261,595,500
Dec 07, 2023147.93148.72146.52147.59145.142,245,500
Dec 06, 2023148.74149.10145.70146.48144.043,304,500
Dec 05, 2023154.21154.49150.05150.15147.651,842,800
Dec 04, 2023152.72154.10152.11153.86151.301,372,900
Dec 01, 2023154.30156.77153.66154.27151.701,353,900
Nov 30, 2023155.16157.48151.13154.41151.842,406,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...