Diamondback Energy, Inc. (FANG) stock
FANGNasdaqCrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 9/3072% above fair value
$212.08+5.65 (+2.74%)
Close on Oct 30, 2026Market cap $59.39BP/E 41.1Yield 1.89%
Price history
Diamondback Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$212.08
+2.74% on the day
52-week range
$137.03 – $216.90
-2.2% from the high
Change over 52 weeks
+49.2%
From $142.15 on Oct 30, 2025
Average volume
2.28M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $210.00 | $212.54 | $209.01 | $212.08 | +2.74% | 1,986,570 |
| Oct 29, 2026 | $208.17 | $208.64 | $204.07 | $206.43 | +0.10% | 1,171,576 |
| Oct 28, 2026 | $206.32 | $208.03 | $204.67 | $206.22 | +0.85% | 1,134,315 |
| Oct 27, 2026 | $206.07 | $207.60 | $202.74 | $204.48 | -1.28% | 1,371,204 |
| Oct 26, 2026 | $205.75 | $208.65 | $204.27 | $207.13 | +0.67% | 1,401,219 |
| Oct 23, 2026 | $198.99 | $207.17 | $197.75 | $205.75 | +4.37% | 1,769,014 |
| Oct 22, 2026 | $202.50 | $203.35 | $194.85 | $197.14 | -1.89% | 2,023,694 |
| Oct 21, 2026 | $201.24 | $203.37 | $199.47 | $200.93 | -0.74% | 1,848,319 |
| Oct 20, 2026 | $206.11 | $206.11 | $198.41 | $202.42 | -0.34% | 1,630,350 |
| Oct 19, 2026 | $202.18 | $205.63 | $201.80 | $203.12 | -0.41% | 1,600,321 |
| Oct 16, 2026 | $197.01 | $204.10 | $197.01 | $203.95 | +4.27% | 2,574,417 |
| Oct 15, 2026 | $199.47 | $199.47 | $194.00 | $195.60 | -0.97% | 2,192,984 |
| Oct 14, 2026 | $200.12 | $200.65 | $196.80 | $197.51 | -0.34% | 2,809,063 |
| Oct 13, 2026 | $196.33 | $198.67 | $195.25 | $198.18 | +1.57% | 2,753,270 |
| Oct 12, 2026 | $194.95 | $198.34 | $194.68 | $195.11 | +1.55% | 2,444,312 |
| Oct 9, 2026 | $191.68 | $194.39 | $191.50 | $192.13 | +0.23% | 1,145,648 |
| Oct 8, 2026 | $187.39 | $192.38 | $187.39 | $191.68 | +3.96% | 2,260,804 |
| Oct 7, 2026 | $186.81 | $188.00 | $181.85 | $184.38 | -0.32% | 2,323,211 |
| Oct 6, 2026 | $182.00 | $185.77 | $182.00 | $184.98 | +0.49% | 3,223,617 |
| Oct 5, 2026 | $183.96 | $186.00 | $182.38 | $184.08 | -0.34% | 2,836,917 |
| Oct 2, 2026 | $183.29 | $185.68 | $183.27 | $184.71 | -0.43% | 2,139,153 |
| Oct 1, 2026 | $183.21 | $185.87 | $182.94 | $185.51 | +0.92% | 1,864,326 |
| Sep 30, 2026 | $184.98 | $186.18 | $183.70 | $183.81 | -0.08% | 1,425,475 |
| Sep 29, 2026 | $182.33 | $184.55 | $181.91 | $183.95 | -0.69% | 1,972,939 |
| Sep 28, 2026 | $190.57 | $190.57 | $184.50 | $185.23 | -0.77% | 2,173,575 |
| Sep 25, 2026 | $186.46 | $187.77 | $185.51 | $186.67 | -1.24% | 1,733,339 |
| Sep 24, 2026 | $187.96 | $191.40 | $186.11 | $189.01 | +1.81% | 2,306,990 |
| Sep 23, 2026 | $185.77 | $188.20 | $183.51 | $185.65 | +0.62% | 3,378,108 |
| Sep 22, 2026 | $186.01 | $188.72 | $184.29 | $184.50 | -2.52% | 2,953,108 |
| Sep 21, 2026 | $189.88 | $190.75 | $187.52 | $189.27 | -1.64% | 3,811,053 |
| Sep 18, 2026 | $196.94 | $196.94 | $191.96 | $192.42 | -2.30% | 8,100,578 |
| Sep 17, 2026 | $191.08 | $197.31 | $190.92 | $196.94 | +1.23% | 4,922,124 |
| Sep 16, 2026 | $197.03 | $198.65 | $191.49 | $194.54 | -8.03% | 15,402,610 |
| Sep 15, 2026 | $207.23 | $213.31 | $206.78 | $211.53 | +2.82% | 2,116,943 |
| Sep 14, 2026 | $208.30 | $210.89 | $204.07 | $205.72 | +0.37% | 1,801,216 |
| Sep 11, 2026 | $204.68 | $205.07 | $200.87 | $204.97 | -0.20% | 1,679,166 |
| Sep 10, 2026 | $207.33 | $207.57 | $200.98 | $205.39 | +1.36% | 1,972,086 |
| Sep 9, 2026 | $202.17 | $204.59 | $200.19 | $202.63 | +1.49% | 1,554,762 |
| Sep 8, 2026 | $201.83 | $204.97 | $198.41 | $199.65 | +0.22% | 2,284,528 |
| Sep 4, 2026 | $201.58 | $201.58 | $197.73 | $199.22 | -1.83% | 1,707,509 |
| Sep 3, 2026 | $203.31 | $204.25 | $201.33 | $202.94 | -0.24% | 1,735,400 |
| Sep 2, 2026 | $200.83 | $204.85 | $200.71 | $203.42 | +0.13% | 1,593,094 |
| Sep 1, 2026 | $205.00 | $205.00 | $199.05 | $203.16 | +1.34% | 2,573,825 |
| Aug 31, 2026 | $202.02 | $204.80 | $198.45 | $200.48 | +1.42% | 3,619,437 |
| Aug 28, 2026 | $201.62 | $202.40 | $197.06 | $197.67 | -1.42% | 2,128,174 |
| Aug 27, 2026 | $200.43 | $201.60 | $197.69 | $200.52 | +0.34% | 1,254,470 |
| Aug 26, 2026 | $197.93 | $202.00 | $196.65 | $199.84 | -0.03% | 1,414,572 |
| Aug 25, 2026 | $201.60 | $204.00 | $199.47 | $199.89 | -2.78% | 2,004,918 |
| Aug 24, 2026 | $210.00 | $211.36 | $203.31 | $205.60 | -2.43% | 2,263,951 |
| Aug 21, 2026 | $211.84 | $212.96 | $209.15 | $210.72 | -0.14% | 1,414,276 |
| Aug 20, 2026 | $213.51 | $216.90 | $209.31 | $211.02 | +1.18% | 2,234,404 |
| Aug 19, 2026 | $210.84 | $213.75 | $207.75 | $208.55 | -0.70% | 1,893,500 |
| Aug 18, 2026 | $208.93 | $210.41 | $206.47 | $210.02 | +1.81% | 1,812,228 |
| Aug 17, 2026 | $202.70 | $206.65 | $201.84 | $206.29 | +1.89% | 1,178,401 |
| Aug 14, 2026 | $200.68 | $204.57 | $200.68 | $202.47 | +1.48% | 986,681 |
| Aug 13, 2026 | $198.01 | $199.91 | $196.66 | $199.51 | -0.66% | 1,270,365 |
| Aug 12, 2026 | $200.48 | $201.74 | $199.53 | $200.84 | -0.43% | 985,831 |
| Aug 11, 2026 | $197.73 | $203.35 | $196.04 | $201.71 | +1.38% | 1,250,994 |
| Aug 10, 2026 | $190.80 | $199.43 | $190.80 | $198.97 | +5.81% | 1,931,492 |
| Aug 7, 2026 | $187.39 | $189.07 | $184.80 | $188.04 | -0.84% | 1,507,147 |
| Aug 6, 2026 | $189.55 | $190.11 | $187.06 | $189.63 | +1.86% | 1,486,786 |
| Aug 5, 2026 | $191.91 | $192.50 | $184.85 | $186.17 | -2.97% | 2,370,240 |
| Aug 4, 2026 | $189.11 | $195.50 | $188.31 | $191.87 | -3.46% | 4,160,958 |
| Aug 3, 2026 | $198.76 | $199.60 | $196.26 | $198.75 | -2.07% | 2,204,909 |
| Jul 31, 2026 | $198.48 | $203.79 | $198.10 | $202.95 | +1.59% | 1,651,682 |
| Jul 30, 2026 | $196.93 | $199.93 | $195.48 | $199.77 | +0.32% | 1,515,025 |
| Jul 29, 2026 | $198.20 | $199.97 | $195.98 | $199.13 | +4.64% | 1,926,950 |
| Jul 28, 2026 | $197.11 | $198.59 | $190.05 | $190.31 | -2.81% | 2,516,796 |
| Jul 27, 2026 | $197.08 | $201.71 | $195.43 | $195.80 | -4.34% | 1,742,647 |
| Jul 24, 2026 | $205.83 | $210.55 | $203.50 | $204.68 | -0.39% | 2,403,992 |
| Jul 23, 2026 | $206.54 | $209.90 | $204.58 | $205.49 | +1.22% | 1,990,249 |
| Jul 22, 2026 | $202.42 | $204.96 | $202.23 | $203.02 | +1.61% | 1,576,277 |
| Jul 21, 2026 | $197.10 | $199.90 | $195.80 | $199.80 | +2.26% | 1,570,755 |
| Jul 20, 2026 | $192.43 | $198.06 | $192.43 | $195.38 | -0.08% | 1,632,965 |
| Jul 17, 2026 | $193.04 | $196.10 | $192.30 | $195.54 | +2.85% | 2,017,382 |
| Jul 16, 2026 | $190.29 | $192.02 | $189.78 | $190.13 | +0.19% | 1,514,041 |
| Jul 15, 2026 | $191.43 | $192.17 | $187.42 | $189.76 | -0.49% | 1,296,008 |
| Jul 14, 2026 | $193.59 | $193.88 | $188.22 | $190.69 | -0.47% | 2,032,112 |
| Jul 13, 2026 | $185.93 | $193.18 | $185.93 | $191.60 | +4.48% | 2,401,790 |
| Jul 10, 2026 | $181.91 | $184.59 | $180.74 | $183.39 | +0.76% | 1,365,042 |
| Jul 9, 2026 | $184.36 | $185.49 | $181.65 | $182.00 | -2.47% | 1,561,750 |
| Jul 8, 2026 | $183.89 | $187.76 | $181.47 | $186.60 | +3.35% | 2,883,709 |
| Jul 7, 2026 | $176.27 | $181.63 | $175.73 | $180.56 | +3.93% | 2,027,155 |
| Jul 6, 2026 | $171.86 | $174.31 | $171.32 | $173.73 | +0.98% | 2,059,044 |
| Jul 2, 2026 | $171.79 | $174.00 | $170.10 | $172.04 | +0.05% | 2,690,330 |
| Jul 1, 2026 | $176.46 | $179.00 | $171.48 | $171.96 | -2.17% | 2,706,533 |
| Jun 30, 2026 | $179.75 | $181.52 | $175.27 | $175.78 | -2.64% | 3,356,948 |
| Jun 29, 2026 | $180.26 | $182.15 | $179.61 | $180.54 | +0.35% | 2,387,678 |
| Jun 26, 2026 | $180.74 | $183.22 | $179.36 | $179.91 | -1.45% | 3,402,117 |
| Jun 25, 2026 | $181.62 | $183.92 | $181.08 | $182.55 | -0.51% | 1,748,863 |
| Jun 24, 2026 | $184.03 | $186.08 | $182.00 | $183.48 | -2.36% | 2,561,652 |
| Jun 23, 2026 | $186.45 | $188.98 | $186.26 | $187.91 | +0.06% | 2,188,754 |
| Jun 22, 2026 | $184.78 | $188.37 | $184.78 | $187.80 | +2.34% | 1,864,470 |
| Jun 18, 2026 | $183.00 | $183.90 | $180.44 | $183.50 | -1.07% | 4,783,071 |
| Jun 17, 2026 | $187.28 | $188.93 | $184.71 | $185.48 | -1.40% | 2,616,715 |
| Jun 16, 2026 | $186.66 | $188.31 | $185.55 | $188.12 | -0.97% | 2,242,015 |
| Jun 15, 2026 | $183.11 | $190.84 | $182.30 | $189.96 | -1.13% | 3,360,469 |
| Jun 12, 2026 | $190.00 | $195.43 | $189.45 | $192.13 | +0.28% | 2,033,159 |
| Jun 11, 2026 | $199.55 | $200.35 | $190.29 | $191.59 | -2.52% | 2,788,518 |
| Jun 10, 2026 | $196.78 | $200.22 | $194.89 | $196.55 | +1.19% | 2,732,762 |
| Jun 9, 2026 | $196.50 | $197.03 | $191.91 | $194.24 | -2.00% | 2,661,362 |
| Jun 8, 2026 | $195.43 | $200.03 | $194.81 | $198.20 | +2.89% | 2,908,981 |
| Jun 5, 2026 | $202.50 | $203.53 | $192.60 | $192.62 | -5.09% | 3,749,571 |
| Jun 4, 2026 | $207.16 | $207.16 | $199.80 | $202.94 | -3.63% | 4,825,049 |
| Jun 3, 2026 | $202.48 | $211.69 | $201.51 | $210.59 | +4.05% | 3,174,180 |
| Jun 2, 2026 | $197.08 | $203.62 | $197.08 | $202.40 | +1.69% | 1,819,315 |
| Jun 1, 2026 | $194.49 | $201.66 | $194.13 | $199.03 | +3.94% | 1,819,723 |
| May 29, 2026 | $193.11 | $193.90 | $189.50 | $191.48 | -1.37% | 4,583,281 |
| May 28, 2026 | $194.76 | $195.71 | $191.79 | $194.14 | +0.67% | 1,948,131 |
| May 27, 2026 | $191.96 | $194.68 | $190.75 | $192.84 | -1.17% | 1,570,795 |
| May 26, 2026 | $199.12 | $201.90 | $194.68 | $195.13 | -2.78% | 1,652,116 |
| May 22, 2026 | $199.52 | $201.50 | $198.00 | $200.71 | -0.13% | 1,523,430 |
| May 21, 2026 | $208.08 | $208.95 | $198.75 | $200.97 | -1.64% | 1,495,880 |
| May 20, 2026 | $207.08 | $210.80 | $202.90 | $204.33 | -1.66% | 1,551,325 |
| May 19, 2026 | $207.25 | $208.58 | $205.02 | $207.77 | +1.05% | 1,732,432 |
| May 18, 2026 | $202.85 | $206.92 | $199.50 | $205.62 | +1.01% | 1,538,409 |
| May 15, 2026 | $203.00 | $204.61 | $201.45 | $203.56 | +1.65% | 2,152,694 |
| May 14, 2026 | $198.92 | $201.50 | $197.61 | $200.26 | -0.42% | 1,569,093 |
| May 13, 2026 | $198.00 | $201.40 | $196.49 | $201.10 | +1.49% | 1,388,891 |
| May 12, 2026 | $198.06 | $199.20 | $195.68 | $198.15 | +1.02% | 1,783,525 |
| May 11, 2026 | $190.50 | $197.03 | $190.50 | $196.15 | +3.95% | 2,290,551 |
| May 8, 2026 | $189.81 | $190.32 | $186.94 | $188.70 | -0.92% | 3,161,824 |
| May 7, 2026 | $190.99 | $192.11 | $186.55 | $190.45 | -2.37% | 2,611,080 |
| May 6, 2026 | $198.84 | $198.96 | $192.47 | $195.08 | -5.38% | 3,938,588 |
| May 5, 2026 | $210.10 | $211.73 | $205.59 | $206.18 | -3.51% | 4,916,220 |
| May 4, 2026 | $209.50 | $214.51 | $208.05 | $213.69 | +2.91% | 2,725,378 |
| May 1, 2026 | $204.56 | $207.77 | $200.26 | $207.65 | +0.98% | 3,206,285 |
| Apr 30, 2026 | $200.61 | $206.90 | $200.61 | $205.63 | +0.15% | 2,169,532 |
| Apr 29, 2026 | $202.53 | $205.87 | $201.75 | $205.32 | +2.63% | 2,135,473 |
| Apr 28, 2026 | $200.00 | $201.15 | $196.60 | $200.06 | +1.85% | 1,863,771 |
| Apr 27, 2026 | $196.53 | $198.14 | $195.94 | $196.42 | +0.84% | 1,640,666 |
| Apr 24, 2026 | $195.31 | $195.95 | $191.83 | $194.79 | -0.41% | 1,733,979 |
| Apr 23, 2026 | $196.82 | $198.26 | $194.01 | $195.59 | +0.89% | 2,569,411 |
| Apr 22, 2026 | $191.28 | $194.76 | $189.26 | $193.87 | +2.14% | 2,043,482 |
| Apr 21, 2026 | $184.46 | $189.98 | $183.09 | $189.80 | +3.46% | 2,446,988 |
| Apr 20, 2026 | $181.87 | $185.66 | $180.41 | $183.45 | +1.76% | 2,861,616 |
| Apr 17, 2026 | $176.45 | $180.61 | $170.55 | $180.27 | -3.42% | 6,169,419 |
| Apr 16, 2026 | $185.55 | $189.40 | $185.55 | $186.65 | +0.42% | 3,026,842 |
| Apr 15, 2026 | $186.36 | $188.78 | $184.00 | $185.87 | -0.34% | 3,336,319 |
| Apr 14, 2026 | $186.77 | $187.59 | $183.02 | $186.51 | -1.37% | 4,133,524 |
| Apr 13, 2026 | $190.55 | $192.02 | $187.66 | $189.10 | +0.48% | 3,560,256 |
| Apr 10, 2026 | $185.66 | $189.68 | $185.32 | $188.21 | +1.02% | 2,948,049 |
| Apr 9, 2026 | $187.97 | $191.14 | $185.27 | $186.31 | -0.09% | 3,384,971 |
| Apr 8, 2026 | $177.17 | $187.34 | $175.14 | $186.47 | -4.62% | 5,403,095 |
| Apr 7, 2026 | $196.12 | $199.29 | $194.91 | $195.50 | +0.63% | 2,520,320 |
| Apr 6, 2026 | $194.08 | $195.84 | $192.68 | $194.27 | +0.20% | 1,463,472 |
| Apr 2, 2026 | $197.57 | $201.47 | $192.90 | $193.88 | +1.71% | 2,911,813 |
| Apr 1, 2026 | $190.53 | $195.74 | $187.34 | $190.62 | -3.63% | 4,287,042 |
| Mar 31, 2026 | $199.52 | $203.15 | $193.78 | $197.79 | -0.43% | 4,423,765 |
| Mar 30, 2026 | $203.91 | $204.69 | $197.61 | $198.65 | -1.58% | 3,737,632 |
| Mar 27, 2026 | $204.21 | $204.91 | $201.45 | $201.84 | -0.17% | 5,333,849 |
| Mar 26, 2026 | $198.89 | $204.16 | $198.04 | $202.19 | +3.15% | 3,220,001 |
| Mar 25, 2026 | $194.63 | $197.14 | $194.02 | $196.02 | -0.53% | 2,182,308 |
| Mar 24, 2026 | $194.20 | $199.96 | $194.20 | $197.06 | +2.75% | 2,780,700 |
| Mar 23, 2026 | $187.25 | $194.07 | $186.02 | $191.78 | -0.39% | 3,255,079 |
| Mar 20, 2026 | $190.31 | $194.68 | $190.02 | $192.54 | +1.17% | 4,606,784 |
| Mar 19, 2026 | $191.74 | $193.75 | $189.68 | $190.31 | +0.33% | 3,262,090 |
| Mar 18, 2026 | $188.11 | $191.20 | $187.63 | $189.68 | +1.31% | 2,692,183 |
| Mar 17, 2026 | $183.04 | $188.73 | $182.33 | $187.22 | +2.68% | 2,629,858 |
| Mar 16, 2026 | $182.60 | $183.62 | $179.71 | $182.33 | -0.02% | 3,203,014 |
| Mar 13, 2026 | $174.90 | $183.40 | $174.26 | $182.37 | +3.03% | 4,100,869 |
| Mar 12, 2026 | $178.41 | $181.64 | $176.90 | $177.01 | +0.21% | 4,683,864 |
| Mar 11, 2026 | $173.00 | $178.05 | $172.81 | $176.64 | -0.97% | 11,190,370 |
| Mar 10, 2026 | $181.29 | $182.76 | $176.15 | $178.37 | -2.46% | 2,194,735 |
| Mar 9, 2026 | $183.65 | $186.66 | $179.50 | $182.86 | +1.29% | 5,221,159 |
| Mar 6, 2026 | $182.58 | $183.08 | $179.31 | $180.54 | +0.84% | 4,916,960 |
| Mar 5, 2026 | $176.28 | $179.78 | $176.01 | $179.04 | +1.32% | 5,067,542 |
| Mar 4, 2026 | $175.81 | $177.53 | $172.55 | $176.71 | -0.46% | 2,534,061 |
| Mar 3, 2026 | $180.02 | $181.50 | $173.28 | $177.53 | -0.80% | 5,508,672 |
| Mar 2, 2026 | $181.19 | $183.36 | $173.38 | $178.96 | +2.80% | 5,199,264 |
| Feb 27, 2026 | $169.27 | $174.46 | $167.45 | $174.08 | +4.25% | 2,459,441 |
| Feb 26, 2026 | $166.37 | $170.93 | $164.37 | $166.98 | -0.47% | 2,523,816 |
| Feb 25, 2026 | $174.48 | $174.50 | $165.63 | $167.77 | -2.75% | 2,479,260 |
| Feb 24, 2026 | $175.00 | $176.00 | $166.10 | $172.52 | -0.75% | 3,975,654 |
| Feb 23, 2026 | $176.27 | $177.25 | $173.23 | $173.82 | -1.24% | 2,711,278 |
| Feb 20, 2026 | $174.09 | $176.55 | $172.30 | $176.01 | +0.74% | 3,474,252 |
| Feb 19, 2026 | $176.27 | $177.02 | $173.58 | $174.72 | +0.41% | 2,257,568 |
| Feb 18, 2026 | $171.05 | $174.17 | $169.48 | $174.01 | +3.21% | 2,497,923 |
| Feb 17, 2026 | $170.50 | $172.80 | $163.50 | $168.59 | -0.33% | 1,704,231 |
| Feb 13, 2026 | $166.62 | $170.30 | $166.35 | $169.14 | +1.03% | 1,405,857 |
| Feb 12, 2026 | $167.93 | $169.66 | $164.36 | $167.42 | -0.94% | 2,316,872 |
| Feb 11, 2026 | $168.00 | $170.54 | $166.32 | $169.01 | +2.50% | 2,986,899 |
| Feb 10, 2026 | $165.85 | $165.95 | $162.66 | $164.89 | -0.64% | 1,636,101 |
| Feb 9, 2026 | $165.91 | $167.48 | $164.92 | $165.96 | -0.58% | 1,738,714 |
| Feb 6, 2026 | $164.65 | $168.50 | $164.52 | $166.93 | +1.30% | 2,090,819 |
| Feb 5, 2026 | $165.94 | $168.05 | $163.09 | $164.78 | -2.49% | 1,821,315 |
| Feb 4, 2026 | $162.91 | $169.49 | $162.91 | $168.99 | +3.75% | 2,672,405 |
| Feb 3, 2026 | $158.57 | $162.95 | $156.77 | $162.88 | +2.67% | 1,876,112 |
| Feb 2, 2026 | $158.61 | $160.48 | $157.50 | $158.64 | -3.24% | 1,748,191 |
| Jan 30, 2026 | $162.58 | $165.95 | $160.84 | $163.95 | +0.54% | 2,161,368 |
| Jan 29, 2026 | $165.00 | $168.48 | $162.85 | $163.07 | +1.75% | 2,504,926 |
| Jan 28, 2026 | $161.43 | $161.46 | $158.44 | $160.27 | +0.72% | 1,748,825 |
| Jan 27, 2026 | $153.63 | $159.27 | $153.17 | $159.12 | +3.65% | 2,016,925 |
| Jan 26, 2026 | $155.52 | $156.00 | $151.07 | $153.52 | -0.32% | 1,706,000 |
| Jan 23, 2026 | $153.61 | $156.25 | $153.20 | $154.02 | +1.43% | 1,227,537 |
| Jan 22, 2026 | $150.73 | $152.57 | $149.20 | $151.85 | -0.75% | 2,170,349 |
| Jan 21, 2026 | $151.80 | $156.34 | $150.87 | $153.00 | +2.89% | 1,955,510 |
| Jan 20, 2026 | $152.81 | $154.00 | $148.25 | $148.70 | -1.71% | 2,055,902 |
| Jan 16, 2026 | $151.19 | $151.85 | $149.63 | $151.28 | +0.30% | 2,249,285 |
| Jan 15, 2026 | $152.18 | $153.10 | $149.55 | $150.82 | -1.89% | 2,404,261 |
| Jan 14, 2026 | $151.24 | $156.85 | $151.20 | $153.73 | +1.67% | 2,496,848 |
| Jan 13, 2026 | $149.88 | $153.37 | $148.71 | $151.21 | +2.47% | 1,853,570 |
| Jan 12, 2026 | $147.29 | $149.21 | $145.97 | $147.56 | +0.10% | 1,999,111 |
| Jan 9, 2026 | $147.38 | $148.88 | $145.69 | $147.41 | -0.17% | 1,899,270 |
| Jan 8, 2026 | $140.75 | $149.80 | $140.75 | $147.66 | +5.13% | 2,497,036 |
| Jan 7, 2026 | $143.87 | $144.95 | $139.41 | $140.45 | -2.78% | 2,492,131 |
| Jan 6, 2026 | $148.30 | $148.37 | $143.66 | $144.47 | -1.71% | 1,892,862 |
| Jan 5, 2026 | $153.73 | $154.58 | $143.55 | $146.99 | -3.51% | 2,598,239 |
| Jan 2, 2026 | $151.10 | $153.66 | $148.68 | $152.34 | +1.34% | 1,370,622 |
| Dec 31, 2025 | $151.25 | $151.75 | $149.95 | $150.33 | -0.61% | 1,202,263 |
| Dec 30, 2025 | $149.86 | $152.30 | $149.44 | $151.25 | +1.80% | 1,552,141 |
| Dec 29, 2025 | $147.75 | $149.42 | $147.42 | $148.57 | +1.54% | 1,398,299 |
| Dec 26, 2025 | $146.73 | $146.80 | $144.80 | $146.31 | -0.41% | 985,327 |
| Dec 24, 2025 | $147.96 | $147.96 | $146.43 | $146.91 | -0.84% | 667,507 |
| Dec 23, 2025 | $148.74 | $149.77 | $147.19 | $148.16 | -0.20% | 1,041,266 |
| Dec 22, 2025 | $150.11 | $153.19 | $148.43 | $148.46 | +0.22% | 1,318,237 |
| Dec 19, 2025 | $146.92 | $150.92 | $146.66 | $148.13 | +0.77% | 3,981,339 |
| Dec 18, 2025 | $153.43 | $153.77 | $146.17 | $147.00 | -4.59% | 2,178,282 |
| Dec 17, 2025 | $150.65 | $154.94 | $149.79 | $154.07 | +3.36% | 2,313,287 |
| Dec 16, 2025 | $151.66 | $152.14 | $146.43 | $149.06 | -3.25% | 2,939,396 |
| Dec 15, 2025 | $157.43 | $157.43 | $151.54 | $154.06 | -1.67% | 1,897,844 |
| Dec 12, 2025 | $158.13 | $159.15 | $156.09 | $156.68 | -0.23% | 1,515,097 |
| Dec 11, 2025 | $158.06 | $160.86 | $155.67 | $157.04 | -2.02% | 1,902,458 |
| Dec 10, 2025 | $158.54 | $160.65 | $155.88 | $160.28 | +1.33% | 1,817,335 |
| Dec 9, 2025 | $156.92 | $159.72 | $156.60 | $158.17 | +0.41% | 1,370,070 |
| Dec 8, 2025 | $157.71 | $160.19 | $156.57 | $157.52 | -0.68% | 1,215,504 |
| Dec 5, 2025 | $159.64 | $164.44 | $158.50 | $158.60 | -0.57% | 2,048,107 |
| Dec 4, 2025 | $158.15 | $161.13 | $158.00 | $159.51 | +0.71% | 1,653,085 |
| Dec 3, 2025 | $156.80 | $159.39 | $156.80 | $158.38 | +1.54% | 1,638,773 |
| Dec 2, 2025 | $156.00 | $157.15 | $153.89 | $155.98 | -0.12% | 1,820,937 |
| Dec 1, 2025 | $152.76 | $158.73 | $152.33 | $156.16 | +2.34% | 2,404,202 |
| Nov 28, 2025 | $149.31 | $153.41 | $149.04 | $152.59 | +2.20% | 749,288 |
| Nov 26, 2025 | $147.30 | $150.68 | $146.58 | $149.31 | +1.56% | 1,379,616 |
| Nov 25, 2025 | $146.08 | $147.63 | $144.79 | $147.02 | -0.42% | 1,341,771 |
| Nov 24, 2025 | $145.85 | $148.46 | $143.57 | $147.64 | +0.82% | 1,776,553 |
| Nov 21, 2025 | $145.91 | $148.07 | $143.89 | $146.44 | +0.13% | 1,873,683 |
| Nov 20, 2025 | $149.41 | $154.49 | $146.11 | $146.25 | -1.64% | 1,963,084 |
| Nov 19, 2025 | $145.70 | $149.11 | $144.52 | $148.69 | -0.59% | 1,365,550 |
| Nov 18, 2025 | $145.56 | $151.35 | $144.44 | $149.58 | +2.19% | 1,853,536 |
| Nov 17, 2025 | $148.68 | $149.00 | $145.83 | $146.37 | -1.90% | 1,272,003 |
| Nov 14, 2025 | $144.82 | $149.82 | $143.14 | $149.20 | +3.34% | 2,002,195 |
| Nov 13, 2025 | $145.10 | $147.18 | $143.43 | $144.38 | -1.22% | 1,602,092 |
| Nov 12, 2025 | $148.00 | $148.63 | $145.68 | $146.17 | -1.34% | 1,295,040 |
| Nov 11, 2025 | $146.22 | $149.97 | $144.82 | $148.15 | +2.36% | 1,432,672 |
| Nov 10, 2025 | $144.47 | $145.76 | $142.27 | $144.73 | +0.75% | 1,332,794 |
| Nov 7, 2025 | $141.94 | $144.63 | $139.65 | $143.65 | +2.05% | 1,564,849 |
| Nov 6, 2025 | $138.49 | $143.09 | $138.34 | $140.77 | +2.53% | 2,062,922 |
| Nov 5, 2025 | $139.20 | $140.82 | $137.03 | $137.29 | -1.53% | 1,830,671 |
| Nov 4, 2025 | $141.59 | $141.59 | $137.50 | $139.42 | -1.31% | 2,390,402 |
| Nov 3, 2025 | $143.25 | $143.67 | $139.84 | $141.27 | -1.34% | 1,964,266 |
| Oct 31, 2025 | $142.10 | $144.50 | $141.91 | $143.19 | +0.73% | 1,653,802 |
| Oct 30, 2025 | $143.63 | $144.61 | $141.91 | $142.15 | -1.03% | 1,392,066 |
| Oct 29, 2025 | $140.69 | $145.36 | $140.69 | $143.63 | +1.76% | 1,473,434 |
| Oct 28, 2025 | $143.64 | $143.95 | $140.41 | $141.14 | -2.26% | 1,140,655 |
| Oct 27, 2025 | $146.50 | $147.66 | $143.90 | $144.40 | -1.00% | 1,389,658 |
| Oct 24, 2025 | $147.76 | $148.37 | $145.20 | $145.86 | -0.89% | 1,434,440 |
| Oct 23, 2025 | $147.62 | $149.38 | $146.50 | $147.17 | +3.44% | 2,477,868 |
| Oct 22, 2025 | $143.10 | $144.90 | $140.83 | $142.28 | +0.53% | 2,404,198 |
| Oct 21, 2025 | $141.38 | $142.14 | $139.50 | $141.53 | +0.24% | 1,410,182 |
| Oct 20, 2025 | $139.90 | $141.97 | $139.40 | $141.19 | – | 2,216,565 |
Seasonality
FANG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.4% | 2.8% | -2.4% | 6.5% | -1.4% | 0.9% | 2.3% | -1.1% | -2.0% | 3.9% | 5.4% | 2.8% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 9.1% | 6.2% | 14.3% | 4.0% | -6.4% | -8.2% | 15.5% | -0.7% | -8.3% | 15.4% | ||
| 2025 | 0.3% | -3.3% | 1.3% | -17.4% | 2.6% | 2.1% | 8.2% | 0.8% | -3.8% | 0.1% | 7.3% | -1.5% |
| 2024 | -0.9% | 18.7% | 10.4% | 1.5% | 0.1% | 0.5% | 1.1% | -2.4% | -11.6% | 2.5% | 1.0% | -7.7% |
| 2023 | 6.8% | -3.8% | -1.8% | 5.2% | -10.0% | 3.3% | 12.1% | 3.6% | 2.0% | 3.5% | -1.6% | 0.4% |
| 2022 | 17.0% | 9.5% | -0.3% | -7.9% | 23.3% | -20.3% | 5.7% | 6.5% | -9.6% | 30.4% | -4.5% | -7.6% |
| 2021 | 17.1% | 22.2% | 6.7% | 11.2% | -1.5% | 17.3% | -17.9% | 0.6% | 22.7% | 13.2% | 0.0% | 1.0% |
| 2020 | -19.9% | -16.7% | -57.5% | 66.2% | -1.3% | -1.8% | -4.7% | -1.4% | -22.7% | -13.8% | 55.7% | 21.1% |
| 2019 | 11.2% | -0.1% | -1.4% | 4.8% | -7.7% | 11.1% | -5.1% | -5.0% | -8.3% | -4.6% | -9.6% | 20.1% |
| 2018 | -0.6% | -0.7% | 1.5% | 1.5% | -5.9% | 9.0% | 0.3% | -8.1% | 11.7% | -16.9% | -1.7% | -16.0% |
| 2017 | 4.1% | -4.1% | 2.8% | -3.7% | -7.1% | -4.3% | 8.0% | -5.3% | 7.9% | 9.4% | 2.0% | 15.5% |