Diamondback Energy, Inc. (FANG) NASDAQ

185.02

+4.48(+2.48%)

Updated at March 09 11:09AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 06, 2026182.58180.54180.54183.08179.314.92M
March 05, 2026176.28179.04179.04179.78176.015.07M
March 04, 2026175.81176.71175.66177.53172.552.53M
March 03, 2026180.02177.53176.48181.5173.285.51M
March 02, 2026181.19178.96177.9183.36173.385.2M
February 27, 2026169.27174.08174.08174.46167.452.46M
February 26, 2026166.37166.98166.98170.93164.372.52M
February 25, 2026174.48167.77167.77174.5165.632.48M
February 24, 2026175172.52172.52176166.13.98M
February 23, 2026176.27173.82173.82177.25173.232.71M
February 20, 2026174.09176.01176.01176.55172.33.47M
February 19, 2026176.27174.72174.72177.02173.582.26M
February 18, 2026171.05174.01174.01174.17169.482.5M
February 17, 2026170.5168.59168.59172.8163.51.7M
February 13, 2026166.62169.14169.14170.3166.351.41M
February 12, 2026167.93167.42167.42169.66164.362.32M
February 11, 2026168169.01169.01170.54166.322.99M
February 10, 2026165.86164.89164.89165.95162.661.64M
February 09, 2026165.91165.96165.96167.48164.921.74M
February 06, 2026164.65166.93166.93168.5164.522.08M
February 05, 2026165.94164.78164.78168.05163.091.82M
February 04, 2026162.91168.99168.99169.49162.912.67M
February 03, 2026158.57162.88162.88162.95156.771.87M
February 02, 2026158.61158.64158.64160.48157.51.75M
January 30, 2026162.58163.95163.95165.95160.842.16M
January 29, 2026165163.07163.07168.48162.852.5M
January 28, 2026161.43160.27160.27161.46158.441.75M
January 27, 2026153.63159.12159.12159.26153.172.02M
January 26, 2026155.52153.52153.52156151.071.71M
January 23, 2026153.61154.02154.02156.25153.21.23M
January 22, 2026150.73151.85151.85152.57149.22.17M
January 21, 2026151.8153153156.34150.871.96M
January 20, 2026152.81148.7148.7154148.252.06M
January 16, 2026151.19151.28151.28151.85149.632.25M
January 15, 2026152.18150.82150.82153.1149.552.4M
January 14, 2026151.24153.73153.73156.85151.22.5M
January 13, 2026149.88151.21151.21153.37148.711.85M
January 12, 2026147.29147.56147.56149.21145.972M
January 09, 2026147.38147.41147.41148.88145.691.9M
January 08, 2026140.75147.66147.66149.8140.752.5M
January 07, 2026143.87140.45140.45144.95139.412.49M
January 06, 2026148.3144.47144.47148.37143.661.89M
January 05, 2026153.73146.99146.99154.58143.552.6M
January 02, 2026151.1152.34152.34153.66148.681.37M
December 31, 2025151.25150.33150.33151.75149.951.2M
December 30, 2025149.86151.25151.25152.3149.441.55M
December 29, 2025147.75148.57148.57149.42147.421.4M
December 26, 2025146.73146.31146.31146.8144.8985,327
December 24, 2025147.96146.91146.91147.96146.43667,507
December 23, 2025148.76148.16148.16149.77147.191.01M
December 22, 2025150.11148.46148.46153.19148.431.32M
December 19, 2025146.92148.13148.13150.92146.663.98M
December 18, 2025153.43147147153.77146.172.16M
December 17, 2025150.65154.07154.07154.94149.792.31M
December 16, 2025151.66149.06149.06152.14146.432.94M
December 15, 2025157.43154.06154.06157.43151.541.9M
December 12, 2025158.13156.68156.68159.15156.091.52M
December 11, 2025158.06157.04157.04160.86155.671.9M
December 10, 2025158.54160.28160.28160.65155.881.82M
December 09, 2025156.92158.17158.17159.72156.61.37M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved