FANG(FANG)
FANG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $195.75 | $198.66 | $195.25 | $198.18 | 2.75M |
| 10/12/2026 | $194.95 | $198.34 | $194.68 | $195.11 | 2.44M |
| 10/9/2026 | $191.68 | $194.39 | $191.50 | $192.13 | 1.15M |
| 10/8/2026 | $187.39 | $192.38 | $187.39 | $191.68 | 2.26M |
| 10/7/2026 | $186.81 | $188.00 | $181.85 | $184.38 | 2.32M |
| 10/6/2026 | $182.00 | $185.77 | $182.00 | $184.98 | 3.22M |
| 10/5/2026 | $183.96 | $186.00 | $182.38 | $184.08 | 2.84M |
| 10/2/2026 | $183.29 | $185.68 | $183.27 | $184.71 | 2.14M |
| 10/1/2026 | $183.21 | $185.87 | $182.94 | $185.51 | 1.86M |
| 9/30/2026 | $184.98 | $186.18 | $183.70 | $183.81 | 1.43M |
| 9/29/2026 | $182.33 | $184.55 | $181.91 | $183.95 | 1.97M |
| 9/28/2026 | $190.57 | $190.57 | $184.50 | $185.23 | 2.17M |
| 9/25/2026 | $186.46 | $187.77 | $185.51 | $186.67 | 1.73M |
| 9/24/2026 | $187.96 | $191.40 | $186.11 | $189.01 | 2.31M |
| 9/23/2026 | $185.77 | $188.20 | $183.51 | $185.65 | 3.38M |
| 9/22/2026 | $186.01 | $188.72 | $184.29 | $184.50 | 2.95M |
| 9/21/2026 | $189.88 | $190.75 | $187.52 | $189.27 | 3.81M |
| 9/18/2026 | $196.94 | $196.94 | $191.96 | $192.42 | 8.10M |
| 9/17/2026 | $191.08 | $197.31 | $190.92 | $196.94 | 4.92M |
| 9/16/2026 | $197.03 | $198.65 | $191.49 | $194.54 | 15.40M |
| 9/15/2026 | $207.23 | $213.31 | $206.78 | $211.53 | 2.12M |
| 9/14/2026 | $208.30 | $210.89 | $204.07 | $205.72 | 1.80M |
| 9/11/2026 | $204.68 | $205.07 | $200.87 | $204.97 | 1.68M |
| 9/10/2026 | $207.33 | $207.57 | $200.98 | $205.39 | 1.97M |
| 9/9/2026 | $202.17 | $204.59 | $200.19 | $202.63 | 1.55M |
| 9/8/2026 | $201.83 | $204.97 | $198.41 | $199.65 | 2.28M |
| 9/4/2026 | $201.58 | $201.58 | $197.73 | $199.22 | 1.71M |
| 9/3/2026 | $203.31 | $204.25 | $201.33 | $202.94 | 1.74M |
| 9/2/2026 | $200.83 | $204.85 | $200.71 | $203.42 | 1.59M |
| 9/1/2026 | $205.00 | $205.00 | $199.05 | $203.16 | 2.57M |
| 8/31/2026 | $202.02 | $204.80 | $198.45 | $200.48 | 3.62M |
| 8/28/2026 | $201.62 | $202.40 | $197.06 | $197.67 | 2.13M |
| 8/27/2026 | $200.43 | $201.60 | $197.69 | $200.52 | 1.25M |
| 8/26/2026 | $197.93 | $202.00 | $196.65 | $199.84 | 1.41M |
| 8/25/2026 | $201.60 | $204.00 | $199.47 | $199.89 | 2.00M |
| 8/24/2026 | $210.00 | $211.36 | $203.31 | $205.60 | 2.26M |
| 8/21/2026 | $211.84 | $212.96 | $209.15 | $210.72 | 1.41M |
| 8/20/2026 | $213.51 | $216.90 | $209.31 | $211.02 | 2.23M |
| 8/19/2026 | $210.84 | $213.75 | $207.75 | $208.55 | 1.89M |
| 8/18/2026 | $208.93 | $210.41 | $206.47 | $210.02 | 1.81M |
| 8/17/2026 | $202.70 | $206.65 | $201.84 | $206.29 | 1.18M |
| 8/14/2026 | $200.68 | $204.57 | $200.68 | $202.47 | 986,681 |
| 8/13/2026 | $198.01 | $199.91 | $196.66 | $199.51 | 1.27M |
| 8/12/2026 | $200.48 | $201.74 | $199.53 | $200.84 | 985,831 |
| 8/11/2026 | $197.73 | $203.35 | $196.04 | $201.71 | 1.25M |
| 8/10/2026 | $190.80 | $199.43 | $190.80 | $198.97 | 1.93M |
| 8/7/2026 | $187.39 | $189.07 | $184.80 | $188.04 | 1.51M |
| 8/6/2026 | $189.55 | $190.11 | $187.06 | $189.63 | 1.49M |
| 8/5/2026 | $191.91 | $192.50 | $184.85 | $186.17 | 2.37M |
| 8/4/2026 | $189.11 | $195.50 | $188.31 | $191.87 | 4.16M |
| 8/3/2026 | $198.76 | $199.60 | $196.26 | $198.75 | 2.20M |
| 7/31/2026 | $198.48 | $203.79 | $198.10 | $202.95 | 1.65M |
| 7/30/2026 | $196.93 | $199.93 | $195.48 | $199.77 | 1.52M |
| 7/29/2026 | $198.20 | $199.97 | $195.98 | $199.13 | 1.93M |
| 7/28/2026 | $197.11 | $198.59 | $190.05 | $190.31 | 2.52M |
| 7/27/2026 | $197.08 | $201.71 | $195.43 | $195.80 | 1.74M |
| 7/24/2026 | $205.83 | $210.55 | $203.50 | $204.68 | 2.40M |
| 7/23/2026 | $206.54 | $209.90 | $204.58 | $205.49 | 1.99M |
| 7/22/2026 | $202.42 | $204.96 | $202.23 | $203.02 | 1.58M |
| 7/21/2026 | $197.10 | $199.90 | $195.80 | $199.80 | 1.57M |
| 7/20/2026 | $192.43 | $198.06 | $192.43 | $195.38 | 1.63M |
| 7/17/2026 | $193.04 | $196.10 | $192.30 | $195.54 | 2.02M |
| 7/16/2026 | $190.29 | $192.02 | $189.78 | $190.13 | 1.51M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Energy Stocks
More Energy stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
