Canada markets closed

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.80-2.96 (-3.58%)
At close: 4:00PM EDT

80.00 +0.20 (0.25%)
After hours: 6:49PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202179.6481.8177.2879.8079.802,494,560
May 10, 202185.4687.1882.2482.7682.762,034,600
May 07, 202180.6084.4880.1584.2184.212,094,900
May 06, 202183.4283.5379.8482.2582.252,412,900
May 05, 202180.0786.1078.7583.1283.124,667,800
May 04, 202183.8484.4978.3179.2079.204,645,800
May 03, 202183.4884.5582.0183.9283.921,988,800
Apr. 30, 202183.2885.0981.3681.7381.731,714,800
Apr. 29, 202185.0087.6083.5784.3484.342,104,800
Apr. 28, 202179.9584.5879.8283.6883.682,791,100
Apr. 27, 202177.5879.6077.3079.3279.321,302,400
Apr. 26, 202175.5578.2675.5577.4677.461,192,000
Apr. 23, 202175.8876.7074.7576.1376.131,147,400
Apr. 22, 202175.5876.1573.6675.2875.281,292,700
Apr. 21, 202173.2175.8472.3475.2675.261,693,000
Apr. 20, 202177.2577.2673.1274.2774.272,708,500
Apr. 19, 202178.0079.9177.0477.6777.671,754,400
Apr. 16, 202179.5579.8977.4377.5477.541,588,200
Apr. 15, 202179.1679.9677.9379.0879.081,816,900
Apr. 14, 202176.8781.4276.8780.3480.342,961,400
Apr. 13, 202174.7076.8674.0175.7675.761,941,400
Apr. 12, 202175.5476.5973.2373.8873.881,633,600
Apr. 09, 202175.7076.5474.0474.8074.801,823,400
Apr. 08, 202175.6175.6373.5875.2075.203,255,900
Apr. 07, 202175.0376.9274.8776.3176.312,096,400
Apr. 06, 202176.5078.9475.2575.4675.462,533,100
Apr. 05, 202180.9081.0075.1675.4075.403,868,400
Apr. 01, 202174.1881.2374.0781.2281.224,710,600
Mar. 31, 202174.3975.1973.1373.4973.492,509,100
Mar. 30, 202173.4975.7272.6274.4874.481,567,600
Mar. 29, 202174.7075.8472.6974.2474.241,857,300
Mar. 26, 202176.6677.3673.4775.7975.792,152,400
Mar. 25, 202172.1074.3669.5373.8073.803,060,000
Mar. 24, 202174.2877.4074.2274.3974.392,555,300
Mar. 23, 202172.1975.2871.3572.1372.133,744,100
Mar. 22, 202176.0576.6974.1775.3175.312,663,300
Mar. 19, 202175.5179.0374.2675.8175.819,424,400
Mar. 18, 202180.3681.6074.5675.1775.173,535,700
Mar. 17, 202181.1382.9679.0181.4181.412,508,800
Mar. 16, 202182.0083.0079.4582.0982.095,561,400
Mar. 15, 202182.5284.4181.6484.2984.292,132,400
Mar. 12, 202183.4984.8881.6882.0182.012,129,200
Mar. 11, 202182.3085.9781.4284.0484.042,351,800
Mar. 10, 202181.0882.7578.7980.9480.942,814,600
Mar. 09, 202183.0083.6179.9381.0381.033,555,900
Mar. 08, 202186.9087.7581.8284.1784.172,995,800
Mar. 05, 202184.0088.7582.5885.2785.276,581,800
Mar. 04, 202175.5382.8675.5181.2681.265,750,200
Mar. 03, 202172.0778.0372.0774.4474.443,670,200
Mar. 03, 20210.4 Dividend
Mar. 02, 202173.0974.1469.8971.0170.612,592,300
Mar. 01, 202170.9674.4770.4273.6673.253,159,600
Feb. 26, 202168.7470.1865.2769.2868.892,528,200
Feb. 25, 202174.6074.8769.0569.0668.672,740,600
Feb. 24, 202171.8574.6070.6573.8073.382,798,400
Feb. 23, 202167.0571.4563.0571.0170.615,421,100
Feb. 22, 202167.3770.7866.2868.4068.013,405,900
Feb. 19, 202165.4566.9565.1765.5765.202,293,800
Feb. 18, 202168.2368.6664.6965.1464.772,338,300
Feb. 17, 202169.1770.1967.4068.8468.451,951,300
Feb. 16, 202170.5572.1568.8368.9768.582,524,100
Feb. 12, 202166.9869.7066.6369.1268.731,991,300
Feb. 11, 202168.3469.2365.5667.7767.391,815,400
Feb. 10, 202167.5469.9066.6968.8868.492,186,400
Feb. 09, 202168.5068.6566.5266.9766.592,409,400
Feb. 08, 202165.9769.6065.6568.9368.542,660,700
Feb. 05, 202166.6766.6764.2464.4564.091,912,800
Feb. 04, 202164.7265.8963.0565.3564.982,928,500
Feb. 03, 202159.1964.3558.6463.5863.224,214,000
Feb. 02, 202159.9060.4858.2958.4258.091,886,200
Feb. 01, 202158.3758.7556.3557.9857.651,934,800
Jan. 29, 202159.7960.9156.3656.6956.373,138,200
Jan. 28, 202157.9060.6657.0260.3159.973,635,000
Jan. 27, 202157.7660.1656.1356.5956.274,006,700
Jan. 26, 202162.3264.1159.3459.6159.272,928,500
Jan. 25, 202162.3564.9059.4561.3360.983,581,000
Jan. 22, 202158.6363.9957.8163.7463.384,518,300
Jan. 21, 202160.1061.0957.5060.7860.444,382,700
Jan. 20, 202160.3661.6459.9160.6260.282,348,200
Jan. 19, 202160.5061.1159.8060.0259.681,922,800
Jan. 15, 202161.0761.1558.4259.2458.912,840,000
Jan. 14, 202162.4964.0761.5461.9361.583,008,600
Jan. 13, 202162.7062.7561.2161.5461.192,484,200
Jan. 12, 202159.3263.1358.8162.8762.524,213,900
Jan. 11, 202154.6958.6154.1058.3057.972,167,500
Jan. 08, 202157.2158.4055.6356.7656.442,749,400
Jan. 07, 202157.4659.0756.1756.7956.473,259,900
Jan. 06, 202154.8757.7953.9256.3256.004,451,400
Jan. 05, 202149.7855.9549.5653.6753.376,028,500
Jan. 04, 202149.0050.0947.5648.9448.662,820,800
Dec. 31, 202049.0049.6248.2548.4048.132,210,900
Dec. 30, 202046.8749.6346.7449.2748.992,914,400
Dec. 29, 202047.9048.3946.1947.0046.742,121,700
Dec. 28, 202048.6548.7647.2047.6347.362,515,600
Dec. 24, 202047.7748.4446.5548.2547.981,609,100
Dec. 23, 202044.8848.3944.6247.8047.534,810,500
Dec. 22, 202045.0345.1443.7144.0543.803,080,500
Dec. 21, 202042.2645.2442.0045.0244.776,601,700
Dec. 18, 202046.9847.7745.3845.8445.586,740,600
Dec. 17, 202048.1948.2746.5747.3947.122,430,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...