Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FANG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 202.19 | -1.53 | -0.75% | 204.40 | 205.579 | 200.945 | 1,732,157 |
| May 09 2024 | 203.72 | 0.50 | 0.25% | 203.29 | 204.67 | 202.90 | 1,032,912 |
| May 08 2024 | 203.22 | -0.46 | -0.23% | 202.36 | 204.77 | 201.76 | 1,388,780 |
| May 07 2024 | 203.68 | -0.51 | -0.25% | 204.44 | 205.47 | 203.04 | 1,244,773 |
| May 06 2024 | 204.19 | 2.69 | 1.33% | 202.51 | 205.74 | 202.1561 | 1,791,253 |
| May 03 2024 | 201.50 | 3.87 | 1.96% | 196.58 | 201.54 | 196.29 | 1,873,702 |
| May 02 2024 | 197.63 | 1.62 | 0.83% | 196.82 | 198.15 | 195.04 | 1,932,293 |
| May 01 2024 | 196.01 | -5.12 | -2.55% | 203.00 | 203.50 | 193.185 | 2,875,164 |
| Apr 30 2024 | 201.13 | -4.73 | -2.30% | 204.58 | 205.61 | 200.72 | 2,023,562 |
| Apr 29 2024 | 205.86 | -1.90 | -0.91% | 206.80 | 207.47 | 204.28 | 1,663,291 |
| Apr 26 2024 | 207.76 | 0.66 | 0.32% | 205.18 | 208.845 | 204.86 | 1,183,996 |
| Apr 25 2024 | 207.10 | 1.86 | 0.91% | 205.58 | 207.66 | 203.43 | 1,071,409 |
| Apr 24 2024 | 205.24 | 0.87 | 0.43% | 203.71 | 206.65 | 202.92 | 1,289,038 |
| Apr 23 2024 | 204.37 | 1.79 | 0.88% | 201.51 | 204.525 | 200.50 | 960,330 |
| Apr 22 2024 | 202.58 | 1.84 | 0.92% | 200.00 | 203.69 | 198.05 | 1,416,156 |
| Apr 19 2024 | 200.74 | 1.14 | 0.57% | 201.57 | 203.85 | 200.10 | 1,799,264 |
| Apr 18 2024 | 199.60 | -1.55 | -0.77% | 201.28 | 202.7649 | 198.735 | 1,063,277 |
| Apr 17 2024 | 201.15 | -2.80 | -1.37% | 203.605 | 204.99 | 199.37 | 1,578,200 |
| Apr 16 2024 | 203.95 | -1.40 | -0.68% | 203.96 | 205.1999 | 201.82 | 1,280,806 |
| Apr 15 2024 | 205.35 | -0.99 | -0.48% | 207.91 | 209.475 | 204.61 | 1,228,902 |
| Apr 12 2024 | 206.34 | -1.92 | -0.92% | 209.36 | 211.96 | 205.0001 | 1,526,929 |
| Apr 11 2024 | 208.26 | 2.03 | 0.98% | 207.00 | 208.29 | 203.60 | 1,249,690 |
| Apr 10 2024 | 206.23 | 0.70 | 0.34% | 204.00 | 206.81 | 203.7617 | 1,173,631 |
| Apr 09 2024 | 205.53 | -1.04 | -0.50% | 207.55 | 208.49 | 204.75 | 1,830,230 |
| Apr 08 2024 | 206.57 | 2.25 | 1.10% | 204.58 | 208.49 | 203.40 | 1,829,966 |
| Apr 05 2024 | 204.32 | 3.27 | 1.63% | 201.40 | 205.025 | 200.385 | 1,497,153 |
| Apr 04 2024 | 201.05 | -2.17 | -1.07% | 203.64 | 203.97 | 200.57 | 1,459,708 |
| Apr 03 2024 | 203.22 | 2.85 | 1.42% | 201.01 | 203.47 | 200.96 | 1,489,438 |
| Apr 02 2024 | 200.37 | 0.92 | 0.46% | 199.87 | 200.66 | 198.15 | 1,451,638 |
| Apr 01 2024 | 199.45 | 1.28 | 0.65% | 199.35 | 199.87 | 197.57 | 1,148,325 |
| Mar 28 2024 | 198.17 | 1.64 | 0.83% | 198.01 | 198.53 | 196.50 | 1,052,598 |
| Mar 27 2024 | 196.53 | 2.28 | 1.17% | 193.88 | 196.56 | 193.45 | 986,979 |
| Mar 26 2024 | 194.25 | -2.34 | -1.19% | 196.59 | 198.12 | 194.08 | 1,541,863 |
| Mar 25 2024 | 196.59 | 1.89 | 0.97% | 195.73 | 197.38 | 195.73 | 1,332,811 |
| Mar 22 2024 | 194.70 | 0.30 | 0.15% | 195.00 | 195.12 | 193.01 | 1,080,266 |
| Mar 21 2024 | 194.40 | 1.50 | 0.78% | 193.22 | 194.67 | 192.38 | 1,325,872 |
| Mar 20 2024 | 192.90 | 0.28 | 0.15% | 191.70 | 193.01 | 190.075 | 1,373,574 |
| Mar 19 2024 | 192.62 | 2.56 | 1.35% | 189.91 | 192.86 | 189.50 | 1,288,717 |
| Mar 18 2024 | 190.06 | 0.12 | 0.06% | 190.72 | 191.29 | 188.79 | 1,170,289 |
| Mar 15 2024 | 189.94 | 0.44 | 0.23% | 189.09 | 191.1524 | 187.85 | 3,265,426 |
| Mar 14 2024 | 189.50 | 1.94 | 1.03% | 188.01 | 189.70 | 187.79 | 1,466,639 |
| Mar 13 2024 | 187.56 | 3.04 | 1.65% | 186.75 | 188.60 | 185.99 | 1,436,087 |
| Mar 12 2024 | 184.52 | 0.02 | 0.01% | 185.37 | 185.87 | 183.72 | 1,098,514 |
| Mar 11 2024 | 184.50 | 1.21 | 0.66% | 182.63 | 184.61 | 181.55 | 1,290,771 |
| Mar 08 2024 | 183.29 | 0.48 | 0.26% | 182.70 | 184.89 | 182.365 | 1,251,727 |
| Mar 07 2024 | 182.81 | 1.63 | 0.90% | 181.55 | 183.62 | 181.50 | 1,550,921 |
| Mar 06 2024 | 181.18 | 1.12 | 0.62% | 180.99 | 181.8253 | 179.30 | 1,736,642 |
| Mar 05 2024 | 180.06 | 1.17 | 0.65% | 179.02 | 182.1202 | 178.66 | 1,141,422 |
| Mar 04 2024 | 178.89 | -6.28 | -3.39% | 183.10 | 183.44 | 178.21 | 1,320,016 |
| Mar 01 2024 | 185.17 | 2.65 | 1.45% | 183.34 | 185.78 | 183.15 | 1,773,797 |
| Feb 29 2024 | 182.52 | 2.76 | 1.54% | 180.65 | 182.99 | 180.00 | 2,028,261 |
| Feb 28 2024 | 179.76 | 1.81 | 1.02% | 177.13 | 179.82 | 176.725 | 1,458,090 |
| Feb 27 2024 | 177.95 | 0.84 | 0.47% | 177.43 | 178.26 | 176.14 | 1,499,188 |
| Feb 26 2024 | 177.11 | 0.75 | 0.43% | 175.93 | 177.94 | 174.65 | 1,374,443 |
| Feb 23 2024 | 176.36 | -0.37 | -0.21% | 175.36 | 177.7907 | 174.39 | 2,092,451 |
| Feb 22 2024 | 176.73 | -3.02 | -1.68% | 179.64 | 180.36 | 176.39 | 2,345,808 |
| Feb 21 2024 | 179.75 | 1.69 | 0.95% | 182.23 | 183.96 | 178.28 | 3,442,911 |
| Feb 20 2024 | 178.06 | -1.36 | -0.76% | 179.57 | 180.14 | 177.26 | 2,791,554 |
| Feb 16 2024 | 179.42 | 0.90 | 0.50% | 179.43 | 181.54 | 178.07 | 2,540,136 |
| Feb 15 2024 | 178.52 | 8.66 | 5.10% | 170.58 | 179.525 | 170.27 | 3,728,290 |
| Feb 14 2024 | 169.86 | 4.26 | 2.57% | 167.71 | 170.28 | 166.1138 | 3,724,008 |
| Feb 13 2024 | 165.60 | -0.38 | -0.23% | 168.79 | 169.6603 | 163.57 | 3,264,599 |
| Feb 12 2024 | 165.98 | 14.24 | 9.38% | 160.00 | 168.1247 | 158.62 | 7,275,504 |
