Diamondback Energy, Inc. (FANG) NASDAQ

Currency In USD

FANG Historical Return

If you invested $1000 in Diamondback Energy, Inc. (FANG) 10 years ago, it would be worth $2,869.17 as of September 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,913.74, while $1000 invested 1 year ago would be worth $1,420.1. This corresponds to total returns of 186.92%, 191.37%, 42.01%, respectively, with annualized returns of 11.12%, 23.83%, 42.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FANG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2026	191.08	196.94	196.94	197.31	190.92	4.77M
September 16, 2026	197.03	194.54	194.54	198.65	191.49	15.39M
September 15, 2026	207.23	211.53	211.53	213.31	206.78	1.94M
September 11, 2026	204.68	204.97	204.97	205.07	200.87	1.65M
September 10, 2026	207.33	205.39	205.39	207.57	200.98	1.92M
September 09, 2026	202.17	202.63	202.63	204.59	200.19	1.53M
September 08, 2026	201.83	199.65	199.65	204.97	198.41	2.28M
September 04, 2026	201.58	199.22	199.22	201.58	197.73	1.7M
September 03, 2026	203.31	202.94	202.94	204.25	201.33	1.66M
September 02, 2026	200.83	203.42	203.42	204.85	200.71	1.5M
September 01, 2026	205	203.16	203.16	205	199.05	2.45M
August 31, 2026	202.02	200.48	200.48	204.8	198.45	3.53M
August 28, 2026	201.62	197.67	197.67	202.4	197.06	2.13M
August 27, 2026	200.43	200.52	200.52	201.6	197.69	1.15M
August 26, 2026	197.93	199.84	199.84	202	196.65	1.37M
August 25, 2026	201.6	199.89	199.89	204	199.47	2M
August 24, 2026	210	205.6	205.6	211.36	203.31	2.24M
August 21, 2026	211.84	210.72	210.72	212.96	209.15	1.35M
August 20, 2026	213.51	211.02	211.02	216.9	209.31	2.18M
August 19, 2026	210.84	208.55	208.55	213.75	207.75	1.85M
August 18, 2026	208.93	210.02	210.02	210.41	206.47	1.8M
August 17, 2026	202.7	206.29	206.29	206.65	201.84	1.11M
August 14, 2026	200.68	202.47	202.47	204.57	200.68	943,616
August 13, 2026	198.01	199.51	199.51	199.91	196.66	1.19M
August 12, 2026	200.48	200.84	200.84	201.74	199.53	979,854
August 11, 2026	197.73	201.71	201.71	203.35	196.04	1.24M
August 10, 2026	190.8	198.97	198.97	199.43	190.8	1.92M
August 07, 2026	187.39	188.04	188.04	189.07	184.8	1.44M
August 06, 2026	189.55	189.63	189.63	190.11	187.06	1.44M
August 05, 2026	191.91	186.17	186.17	192.5	184.85	2.28M
August 04, 2026	189.11	191.87	191.87	195.5	188.31	4.09M
August 03, 2026	198.76	198.75	198.75	199.6	196.26	2.14M
July 31, 2026	198.48	202.95	202.95	203.79	198.1	1.58M
July 30, 2026	196.93	199.77	199.77	199.93	195.48	1.51M
July 29, 2026	198.2	199.13	199.13	199.97	195.98	1.91M
July 28, 2026	197.11	190.31	190.31	198.59	190.05	2.49M
July 27, 2026	197.08	195.8	195.8	201.71	195.43	1.74M
July 23, 2026	206.54	205.49	205.49	209.9	204.58	1.99M
July 22, 2026	202.42	203.02	203.02	204.96	202.23	1.57M
July 21, 2026	197.1	199.8	199.8	199.9	195.8	1.54M
July 20, 2026	192.43	195.38	195.38	198.06	192.43	1.63M
July 17, 2026	193.04	195.54	195.54	196.1	192.3	2.01M
July 16, 2026	190.29	190.13	190.13	192.02	189.78	1.5M
July 15, 2026	191.43	189.76	189.76	192.17	187.42	1.29M
July 14, 2026	193.59	190.69	190.69	193.88	188.22	2.01M
July 13, 2026	185.93	191.6	191.6	193.18	185.93	2.39M
July 10, 2026	181.91	183.39	183.39	184.59	180.74	1.3M
July 09, 2026	184.36	182	182	185.49	181.65	1.53M
July 08, 2026	183.89	186.6	186.6	187.76	181.47	2.87M
July 07, 2026	176.27	180.56	180.56	181.63	175.73	2.02M
July 06, 2026	171.86	173.73	173.73	174.31	171.32	2.05M
July 02, 2026	171.79	172.04	172.04	174	170.1	2.69M
July 01, 2026	176.46	171.96	171.96	179	171.48	2.69M
June 30, 2026	179.75	175.78	175.78	181.52	175.27	3.35M
June 29, 2026	180.26	180.54	180.54	182.15	179.61	2.33M
June 26, 2026	180.74	179.91	179.91	183.22	179.36	3.39M
June 25, 2026	181.62	182.55	182.55	183.92	181.08	1.7M
June 24, 2026	184.03	183.48	183.48	186.08	182	2.55M
June 23, 2026	186.45	187.91	187.91	188.98	186.26	1.82M
June 22, 2026	184.78	187.8	187.8	188.37	184.78	1.84M