Diamondback Energy, Inc.
FANGNASDAQEnergy● Active
$192.62
$-10.32(-5.09%)
Market Cap$54.2B
P/E Ratio—
52W High$214.51
52W Low$134.3
Diamondback Energy, Inc.（FANG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fang · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$214.51
May 4, 2026
-10.2% from here
5-Year Low5Y
$65.93
Aug 19, 2021
+192.2% from low
IPO Priceadj.
$17.50
Oct 12, 2012
+1.0K% since IPO
1 Year Ago
$142.13
Jun 9, 2025
+35.5% in 1Y
5 Years Ago
$89.64
Jun 8, 2021
+114.9% in 5Y
10 Years Ago
$93.13
Jun 8, 2016
+106.8% in 10Y
Historical Price Data · FANG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $202.50 | $203.53 | $192.60 | $192.62 | $192.62 | 3.7M | -4.88% |
| Jun 4, 2026 | $207.16 | $207.16 | $199.80 | $202.94 | $202.94 | 4.8M | -2.04% |
| Jun 3, 2026 | $202.48 | $211.69 | $201.51 | $210.59 | $210.59 | 3.2M | +4.01% |
| Jun 2, 2026 | $197.08 | $203.62 | $197.08 | $202.40 | $202.40 | 1.8M | +2.70% |
| Jun 1, 2026 | $194.49 | $201.66 | $194.13 | $199.03 | $199.03 | 1.8M | +2.33% |
| May 29, 2026 | $193.11 | $193.90 | $189.50 | $191.48 | $191.48 | 4.6M | -0.84% |
| May 28, 2026 | $194.76 | $195.71 | $191.79 | $194.14 | $194.14 | 1.9M | -0.32% |
| May 27, 2026 | $191.96 | $194.68 | $190.75 | $192.84 | $192.84 | 1.6M | +0.46% |
| May 26, 2026 | $199.12 | $201.90 | $194.68 | $195.13 | $195.13 | 1.7M | -2.00% |
| May 22, 2026 | $199.52 | $201.50 | $198.00 | $200.71 | $200.71 | 1.5M | +0.60% |
| May 21, 2026 | $208.08 | $208.95 | $198.75 | $200.97 | $200.97 | 1.5M | -3.42% |
| May 20, 2026 | $207.08 | $210.80 | $202.90 | $204.33 | $204.33 | 1.6M | -1.33% |
| May 19, 2026 | $207.25 | $208.58 | $205.02 | $207.77 | $207.77 | 1.7M | +0.25% |
| May 18, 2026 | $202.85 | $206.92 | $199.50 | $205.62 | $205.62 | 1.5M | +1.37% |
| May 15, 2026 | $203.00 | $204.61 | $201.45 | $203.56 | $203.56 | 2.2M | +0.28% |
| May 14, 2026 | $198.92 | $201.50 | $197.61 | $200.26 | $200.26 | 1.6M | +0.67% |
| May 13, 2026 | $198.00 | $201.40 | $196.49 | $201.10 | $201.10 | 1.4M | +1.57% |
| May 12, 2026 | $198.06 | $199.20 | $195.68 | $198.15 | $198.15 | 1.8M | +0.05% |
| May 11, 2026 | $190.50 | $197.03 | $190.50 | $196.15 | $196.15 | 2.3M | +2.97% |
| May 8, 2026 | $189.81 | $190.32 | $186.94 | $188.70 | $188.70 | 3.2M | -0.58% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FANG
Jan 1 → Dec 31 · 6 years2026+27.5%$151.10 → $192.62
+27.5%
2025-9.5%$166.15 → $150.33
-9.5%
2024+4.6%$156.57 → $163.83
+4.6%
2023+14.9%$134.97 → $155.08
+14.9%
2022+27.1%$107.58 → $136.78
+27.1%
2021+19.7%$90.12 → $107.85
+19.7%
Best Year2026 · +27.5%
Worst Year2025 · -9.5%
Positive Years5 / 6
Avg Annual Return+14.1%
6Y Total Return+113.7%
6Y CAGR~+13.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in FANG?
If you invested $1,000 in FANG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,068
Total Return+106.8%
CAGR~+7.5% / yr
Profit+$1,068
Based on Jun 8, 2016 · $93.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Diamondback Energy, Inc.（FANG）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $192.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FANG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FANG 历史股价FMP 日线复权 OHLCV