FANG(FANG)
FANG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $186.31 | $189.40 | $185.55 | $186.65 | 2.81M |
| 4/15/2026 | $186.36 | $188.78 | $184.00 | $185.87 | 3.34M |
| 4/14/2026 | $186.77 | $187.59 | $183.02 | $186.51 | 4.13M |
| 4/13/2026 | $190.55 | $192.02 | $187.66 | $189.10 | 3.56M |
| 4/10/2026 | $185.66 | $189.68 | $185.32 | $188.21 | 2.95M |
| 4/9/2026 | $187.97 | $191.14 | $185.27 | $186.31 | 3.38M |
| 4/8/2026 | $177.17 | $187.34 | $175.14 | $186.47 | 5.40M |
| 4/7/2026 | $196.12 | $199.29 | $194.91 | $195.50 | 2.52M |
| 4/6/2026 | $194.08 | $195.84 | $192.68 | $194.27 | 1.46M |
| 4/2/2026 | $197.57 | $201.47 | $192.90 | $193.88 | 2.91M |
| 4/1/2026 | $190.53 | $195.74 | $187.34 | $190.62 | 4.29M |
| 3/31/2026 | $199.52 | $203.15 | $193.78 | $197.79 | 4.42M |
| 3/30/2026 | $203.91 | $204.69 | $197.61 | $198.65 | 3.74M |
| 3/27/2026 | $204.21 | $204.91 | $201.45 | $201.84 | 5.33M |
| 3/26/2026 | $198.89 | $204.16 | $198.04 | $202.19 | 3.22M |
| 3/25/2026 | $194.63 | $197.14 | $194.02 | $196.02 | 2.18M |
| 3/24/2026 | $194.20 | $199.96 | $194.20 | $197.06 | 2.78M |
| 3/23/2026 | $187.25 | $194.07 | $186.02 | $191.78 | 3.26M |
| 3/20/2026 | $190.31 | $194.68 | $190.02 | $192.54 | 4.61M |
| 3/19/2026 | $191.74 | $193.75 | $189.68 | $190.31 | 3.26M |
| 3/18/2026 | $188.11 | $191.20 | $187.63 | $189.68 | 2.69M |
| 3/17/2026 | $183.04 | $188.73 | $182.33 | $187.22 | 2.63M |
| 3/16/2026 | $182.60 | $183.62 | $179.71 | $182.33 | 3.20M |
| 3/13/2026 | $174.90 | $183.40 | $174.26 | $182.37 | 4.10M |
| 3/12/2026 | $178.41 | $181.64 | $176.90 | $177.01 | 4.68M |
| 3/11/2026 | $173.00 | $178.05 | $172.81 | $176.64 | 11.19M |
| 3/10/2026 | $181.29 | $182.76 | $176.15 | $178.37 | 2.19M |
| 3/9/2026 | $183.65 | $186.66 | $179.50 | $182.86 | 5.22M |
| 3/6/2026 | $182.58 | $183.08 | $179.31 | $180.54 | 4.92M |
| 3/5/2026 | $176.28 | $179.78 | $176.01 | $179.04 | 5.07M |
| 3/4/2026 | $175.81 | $177.53 | $172.55 | $176.71 | 2.53M |
| 3/3/2026 | $180.02 | $181.50 | $173.28 | $177.53 | 5.51M |
| 3/2/2026 | $181.19 | $183.36 | $173.38 | $178.96 | 5.20M |
| 2/27/2026 | $169.27 | $174.46 | $167.45 | $174.08 | 2.46M |
| 2/26/2026 | $166.37 | $170.93 | $164.37 | $166.98 | 2.52M |
| 2/25/2026 | $174.48 | $174.50 | $165.63 | $167.77 | 2.48M |
| 2/24/2026 | $175.00 | $176.00 | $166.10 | $172.52 | 3.98M |
| 2/23/2026 | $176.27 | $177.25 | $173.23 | $173.82 | 2.71M |
| 2/20/2026 | $174.09 | $176.55 | $172.30 | $176.01 | 3.47M |
| 2/19/2026 | $176.27 | $177.02 | $173.58 | $174.72 | 2.26M |
| 2/18/2026 | $171.05 | $174.17 | $169.48 | $174.01 | 2.50M |
| 2/17/2026 | $170.50 | $172.80 | $163.50 | $168.59 | 1.70M |
| 2/13/2026 | $166.62 | $170.30 | $166.35 | $169.14 | 1.41M |
| 2/12/2026 | $167.93 | $169.66 | $164.36 | $167.42 | 2.32M |
| 2/11/2026 | $168.00 | $170.54 | $166.32 | $169.01 | 2.99M |
| 2/10/2026 | $165.85 | $165.95 | $162.66 | $164.89 | 1.64M |
| 2/9/2026 | $165.91 | $167.48 | $164.92 | $165.96 | 1.74M |
| 2/6/2026 | $164.65 | $168.50 | $164.52 | $166.93 | 2.09M |
| 2/5/2026 | $165.94 | $168.05 | $163.09 | $164.78 | 1.82M |
| 2/4/2026 | $162.91 | $169.49 | $162.91 | $168.99 | 2.67M |
| 2/3/2026 | $158.57 | $162.95 | $156.77 | $162.88 | 1.88M |
| 2/2/2026 | $158.61 | $160.48 | $157.50 | $158.64 | 1.75M |
| 1/30/2026 | $162.58 | $165.95 | $160.84 | $163.95 | 2.16M |
| 1/29/2026 | $165.00 | $168.48 | $162.85 | $163.07 | 2.50M |
| 1/28/2026 | $161.43 | $161.46 | $158.44 | $160.27 | 1.75M |
| 1/27/2026 | $153.63 | $159.26 | $153.17 | $159.12 | 2.02M |
| 1/26/2026 | $155.52 | $156.00 | $151.07 | $153.52 | 1.71M |
| 1/23/2026 | $153.61 | $156.25 | $153.20 | $154.02 | 1.23M |
| 1/22/2026 | $150.73 | $152.57 | $149.20 | $151.85 | 2.17M |
| 1/21/2026 | $151.80 | $156.34 | $150.87 | $153.00 | 1.96M |
| 1/20/2026 | $152.81 | $154.00 | $148.25 | $148.70 | 2.06M |