Diamondback Energy, Inc. (FANG) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -9.2%
- 3M
- +7.4%
- YTD
- +21.2%
- 1Y
- +29.0%
- 3Y
- +7.1%
- 5Y
- +12.3%
Loading 10-year price history...
FANG Historical Performance
FANG Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +9.3%
- 2013 annual price return
- +174.8%
- 2014 annual price return
- +16.8%
- 2015 annual price return
- +11.6%
- 2016 annual price return
- +52.9%
- 2017 annual price return
- +22.3%
- 2018 annual price return
- -27.5%
- 2019 annual price return
- -2.5%
- 2020 annual price return
- -47.8%
- 2021 annual price return
- +120.4%
- 2022 annual price return
- +22.3%
- 2023 annual price return
- +18.0%
- 2024 annual price return
- +4.3%
- 2025 annual price return
- -9.9%
- 2026 annual price return
- +33.2%
FANG Stock Price Trajectory (2012–2026)
As of October 3, 2026, Diamondback Energy, Inc. (FANG) trades at $184.71, representing a +29.0% return over the past year. The stock has delivered a +110.6% total return over five years (+12.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $216.90 on August 20, 2026. From this peak, FANG has corrected -14.8%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers MTDR (+23.4% 1Y), CTRA (+40.6% 1Y), and SM (+42.3% 1Y), FANG has underperformed the peer group average. Compare FANG vs MTDR →
FANG Historical Price Data · from 2012
Rows 1–50 of 3,512| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 183.29 | 185.68 | 183.28 | 184.71 | 2.13M | -0.43% |
| 2026-10-01 | 183.21 | 185.87 | 182.95 | 185.51 | 1.86M | +0.92% |
| 2026-09-30 | 184.98 | 186.18 | 183.71 | 183.81 | 1.40M | -0.08% |
| 2026-09-29 | 182.33 | 184.55 | 181.97 | 183.95 | 1.84M | -0.69% |
| 2026-09-28 | 190.57 | 190.57 | 184.51 | 185.23 | 2.17M | -0.77% |
| 2026-09-25 | 186.28 | 187.77 | 185.51 | 186.67 | 1.73M | -1.24% |
| 2026-09-24 | 187.96 | 191.40 | 186.11 | 189.01 | 2.22M | +1.81% |
| 2026-09-23 | 185.77 | 188.19 | 183.51 | 185.65 | 3.31M | +0.62% |
| 2026-09-22 | 186.01 | 188.72 | 184.29 | 184.50 | 2.93M | -2.52% |
| 2026-09-21 | 189.90 | 190.75 | 187.52 | 189.27 | 3.81M | -1.64% |
| 2026-09-18 | 196.94 | 196.94 | 191.97 | 192.42 | 8.03M | -2.30% |
| 2026-09-17 | 191.08 | 197.07 | 190.92 | 196.94 | 4.77M | +1.23% |
| 2026-09-16 | 197.03 | 198.65 | 191.49 | 194.54 | 15.19M | -8.03% |
| 2026-09-15 | 207.23 | 213.31 | 206.78 | 211.53 | 1.94M | +2.82% |
| 2026-09-14 | 208.24 | 210.89 | 204.07 | 205.72 | 1.61M | +0.37% |
| 2026-09-11 | 204.68 | 205.05 | 200.87 | 204.97 | 1.62M | -0.20% |
| 2026-09-10 | 207.33 | 207.57 | 200.98 | 205.39 | 1.82M | +1.36% |
| 2026-09-09 | 202.17 | 204.80 | 200.22 | 202.63 | 1.52M | +1.49% |
| 2026-09-08 | 201.91 | 204.86 | 198.50 | 199.65 | 2.27M | +0.22% |
| 2026-09-04 | 201.58 | 201.58 | 197.73 | 199.22 | 1.70M | -1.83% |
| 2026-09-03 | 202.81 | 204.25 | 201.32 | 202.94 | 1.66M | -0.24% |
| 2026-09-02 | 200.83 | 204.85 | 200.71 | 203.42 | 1.50M | +0.13% |
| 2026-09-01 | 204.17 | 204.26 | 199.10 | 203.16 | 2.45M | +1.34% |
| 2026-08-31 | 202.02 | 204.80 | 198.45 | 200.48 | 3.53M | +1.42% |
| 2026-08-28 | 201.62 | 202.40 | 197.06 | 197.67 | 2.13M | -1.42% |
| 2026-08-27 | 200.43 | 201.60 | 197.69 | 200.52 | 1.15M | +0.34% |
| 2026-08-26 | 197.08 | 202.00 | 196.65 | 199.84 | 1.37M | -0.03% |
| 2026-08-25 | 201.60 | 204.00 | 199.47 | 199.89 | 2.01M | -2.78% |
| 2026-08-24 | 210.00 | 211.36 | 203.31 | 205.60 | 2.26M | -2.43% |
| 2026-08-21 | 211.84 | 212.96 | 209.15 | 210.72 | 1.41M | -0.14% |
| 2026-08-20 | 213.51 | 216.90 | 209.31 | 211.02 | 2.23M | +1.18% |
| 2026-08-19 | 210.84 | 213.75 | 207.75 | 208.55 | 1.89M | -0.70% |
| 2026-08-18 | 208.93 | 210.41 | 206.47 | 210.02 | 1.81M | +1.81% |
| 2026-08-17 | 202.70 | 206.65 | 201.84 | 206.29 | 1.18M | +1.89% |
| 2026-08-14 | 200.68 | 204.57 | 200.68 | 202.47 | 987K | +1.48% |
| 2026-08-13 | 198.01 | 199.91 | 196.66 | 199.51 | 1.27M | -0.66% |
| 2026-08-12 | 200.48 | 201.74 | 199.53 | 200.84 | 986K | -0.43% |
| 2026-08-11 | 197.73 | 203.35 | 196.04 | 201.71 | 1.25M | +1.38% |
| 2026-08-10 | 190.80 | 199.43 | 190.80 | 198.97 | 1.93M | +5.81% |
| 2026-08-07 | 187.39 | 189.07 | 184.80 | 188.04 | 1.51M | -0.84% |
| 2026-08-06 | 189.55 | 190.11 | 187.06 | 189.63 | 1.49M | +1.86% |
| 2026-08-05 | 191.91 | 192.50 | 184.85 | 186.17 | 2.37M | -2.97% |
| 2026-08-04 | 189.11 | 195.50 | 188.31 | 191.87 | 4.16M | -3.46% |
| 2026-08-03 | 198.76 | 199.60 | 196.26 | 198.75 | 2.20M | -2.07% |
| 2026-07-31 | 198.48 | 203.79 | 198.10 | 202.95 | 1.65M | +1.59% |
| 2026-07-30 | 196.93 | 199.93 | 195.48 | 199.77 | 1.52M | +0.32% |
| 2026-07-29 | 198.20 | 199.97 | 195.98 | 199.13 | 1.93M | +4.63% |
| 2026-07-28 | 197.11 | 198.59 | 190.05 | 190.31 | 2.52M | -2.80% |
| 2026-07-27 | 197.08 | 201.71 | 195.43 | 195.80 | 1.74M | -4.34% |
| 2026-07-24 | 205.83 | 210.55 | 203.50 | 204.68 | 2.40M | -0.39% |
FANG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FANG — Frequently Asked Questions
Quick answers to the most common questions about buying FANG stock.
How has FANG stock performed recently?
FANG returned +29.0% over the past year, beating its 5-year annualized CAGR of +12.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FANG's all-time high price?
Diamondback Energy, Inc. reached $216.90 on 2026-08-20. The 52-week high is $216.90. Current 1-year return of +29.0% places the stock closer to historical peaks.
Where can I download FANG historical price data?
This page provides FANG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.