Diamondback Energy, Inc. (FANG) NASDAQ

144.73

+1.08(+0.75%)

Updated at November 10 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025141.94143.65143.65144.63139.651.56M
November 06, 2025138.49140.77140.77143.09138.342.06M
November 05, 2025139.2137.29137.29140.82137.031.83M
November 04, 2025141.59139.42139.42141.59137.52.39M
November 03, 2025143.25141.27141.27143.67139.841.96M
October 31, 2025142.1143.19143.19144.5141.911.65M
October 30, 2025143.63142.15142.15144.61141.911.39M
October 29, 2025140.69143.63143.63145.36140.691.47M
October 28, 2025143.64141.14141.14143.95140.411.14M
October 27, 2025146.5144.4144.4147.66143.91.39M
October 24, 2025147.76145.86145.86148.37145.21.43M
October 23, 2025147.62147.17147.17149.38146.52.48M
October 22, 2025143.1142.28142.28144.9140.832.4M
October 21, 2025141.38141.53141.53142.14139.51.41M
October 20, 2025139.9141.19141.19141.97139.42.22M
October 17, 2025139.65139.09139.09140.04137.581.54M
October 16, 2025142.61139.44139.44143.35137.251.92M
October 15, 2025143.19141.94141.94144.2140.81.11M
October 14, 2025139.39141.83141.83143.11391.75M
October 13, 2025142.23142.11142.11143.09140.751.53M
October 10, 2025141.67139.82139.82143.14139.692.13M
October 09, 2025149.81144.21144.21151.5144.021.48M
October 08, 2025149.15149.07149.07149.87146.491.4M
October 07, 2025147.7148.91148.91149.07145.661.36M
October 06, 2025149.01149.1149.1152.49148.552.5M
October 03, 2025143.58147.47147.47147.91143.582.01M
October 02, 2025142.21143.19143.19147.7142.072.62M
October 01, 2025141.61143.54143.54144.44141.41.5M
September 30, 2025141.74143.1143.1144.13140.752.49M
September 29, 2025146.73143.58143.58147.15142.91.81M
September 26, 2025146.23148.25148.25151145.311.65M
September 25, 2025144.61145.79145.79147.2143.911.31M
September 24, 2025144.3144.61144.61148.14144.212M
September 23, 2025139.7142.18142.18146.52139.72.42M
September 22, 2025138.22138.83138.83139.31136.132.14M
September 19, 2025140.7139.67139.67140.7137.74.09M
September 18, 2025140.81140.64140.64141.18138.711.95M
September 17, 2025137.73140.47140.47142.33136.52.23M
September 16, 2025135.64138.42138.42140.07135.592.75M
September 15, 2025137.46134.53134.53137.51134.33.11M
September 12, 2025138.82136.88136.88140.2136.841.75M
September 11, 2025137.5138.42138.42139.371371.57M
September 10, 2025136.99139.64139.64140.11136.122.01M
September 09, 2025138.03136.29136.29139.9136.232.15M
September 08, 2025139.62137.28137.28139.9135.652.05M
September 05, 2025140.78138.71138.71142.05137.072M
September 04, 2025141.94142.74142.74143.8140.541.57M
September 03, 2025147.89142.29142.29148.69141.521.92M
September 02, 2025148.46149.86149.86150.11146.951.56M
August 29, 2025148.51148.76148.76150.12148.31.21M
August 28, 2025147.61149.17149.17149.37145.911.06M
August 27, 2025144.16147.06147.06147.66143.961.99M
August 26, 2025144.28143.96143.96144.55142.262.05M
August 25, 2025143.4145.27145.27145.56142.151.62M
August 22, 2025138.9143.28143.28143.79138.512.03M
August 21, 2025138138138138.98136.411.73M
August 20, 2025139.41137.87137.87140.45137.651.58M
August 19, 2025138.46138.96138.96140.59137.861.32M
August 18, 2025139.33139.52139.52140.17137.21.41M
August 15, 2025140.77140.22140.22142.66139.581.89M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved