$FANG: Diamondback Energy, Inc. - Commmon Stock
2025-06-18 FANG 2025-06-18 20:01:38 0.00 0.00 -2.16% 2025-06-20 FANG 2025-06-20 04:01:31 0.00 148.00 1.12% FANG 2025-06-20 05:01:04 152.00 148.28 0.80% FANG 2025-06-20 06:01:30 152.00 148.28 1.06% FANG 2025-06-20 07:01:11 152.00 149.00 0.96% FANG 2025-06-20 08:01:31 150.31 148.88 0.29% FANG 2025-06-20 09:01:06 149.92 148.96 0.61% FANG 2025-06-20 10:01:36 149.77 149.50 0.57% FANG 2025-06-20 11:01:09 150.39 150.25 0.98% FANG 2025-06-20 12:01:33 149.98 149.86 0.76% FANG 2025-06-20 13:01:07 149.06 148.94 0.12% FANG 2025-06-20 14:01:38 148.46 148.38 -0.24% FANG 2025-06-20 15:01:07 148.63 148.55 -0.14% FANG 2025-06-20 16:07:58 150.32 148.00 0.05% FANG 2025-06-20 17:06:27 150.32 148.00 0.27% FANG 2025-06-20 18:09:03 150.32 148.90 0.09% FANG 2025-06-20 20:01:28 0.00 0.00 0.09% 2025-06-23 FANG 2025-06-23 05:01:06 150.60 150.13 0.87% FANG 2025-06-23 06:01:32 152.00 150.69 1.25% FANG 2025-06-23 07:01:07 153.00 150.80 2.41% FANG 2025-06-23 09:04:06 150.70 149.22 1.03% FANG 2025-06-23 10:03:19 145.18 145.02 -2.56% FANG 2025-06-23 11:01:20 144.57 144.43 -2.90% FANG 2025-06-23 12:01:22 146.87 146.77 -1.32% FANG 2025-06-23 13:01:21 144.48 144.25 -2.98% FANG 2025-06-23 14:01:27 142.23 142.12 -4.50% FANG 2025-06-23 15:01:17 142.12 142.03 -4.52% FANG 2025-06-23 16:01:26 144.00 141.05 -5.17% FANG 2025-06-23 17:01:18 141.62 140.75 -5.15% FANG 2025-06-23 18:01:24 141.62 140.86 -5.21% FANG 2025-06-23 19:01:17 140.84 138.60 -6.35% FANG 2025-06-23 20:01:21 0.00 0.00 -6.61% 2025-06-24 FANG 2025-06-24 05:01:12 140.00 138.50 -1.11% FANG 2025-06-24 07:01:21 140.80 139.30 -0.63% FANG 2025-06-24 08:01:27 141.00 140.00 -0.77% FANG 2025-06-24 09:01:12 141.13 138.81 -1.57% FANG 2025-06-24 10:01:25 139.77 139.55 -1.04% FANG 2025-06-24 11:01:14 140.84 140.69 -0.25% FANG 2025-06-24 12:01:26 139.89 139.72 -0.88% FANG 2025-06-24 13:01:23 139.48 139.38 -1.16% FANG 2025-06-24 14:01:27 139.70 139.56 -0.99% FANG 2025-06-24 15:01:13 139.20 139.09 -1.32% FANG 2025-06-24 16:01:31 141.00 138.28 -1.12% FANG 2025-06-24 17:01:18 139.35 138.00 -1.92% FANG 2025-06-24 18:01:28 139.34 138.00 -1.52% FANG 2025-06-24 19:01:18 140.87 138.16 -1.28% FANG 2025-06-24 20:01:21 0.00 0.00 -1.28% 2025-06-25 FANG 2025-06-25 05:01:16 142.00 138.50 -1.28% FANG 2025-06-25 06:01:24 142.00 139.55 0.15% FANG 2025-06-25 07:01:13 141.49 138.50 -0.53% FANG 2025-06-25 08:01:27 140.99 139.30 -0.18% FANG 2025-06-25 09:01:16 140.44 139.50 0.45% FANG 2025-06-25 10:01:30 138.41 138.22 -0.75% FANG 2025-06-25 11:01:18 139.80 139.61 0.30% FANG 2025-06-25 12:01:29 140.52 140.38 0.80% FANG 2025-06-25 13:01:16 139.95 139.85 0.38% FANG 2025-06-25 14:01:28 139.10 138.97 -0.26% FANG 2025-06-25 15:01:14 139.32 139.22 -0.07% FANG 2025-06-25 16:01:26 140.00 137.72 -0.93% FANG 2025-06-25 17:01:16 140.00 138.03 -0.90% FANG 2025-06-25 18:01:27 138.51 138.03 -0.62% FANG 2025-06-25 19:01:22 138.50 138.03 -0.62% FANG 2025-06-25 20:01:23 0.00 0.00 -0.60% 2025-06-26 FANG 2025-06-26 05:01:17 141.00 137.30 -0.60% FANG 2025-06-26 06:01:25 141.00 137.30 0.16% FANG 2025-06-26 08:01:26 139.69 138.06 0.16% FANG 2025-06-26 09:01:17 139.69 138.25 0.16% FANG 2025-06-26 10:01:26 138.75 138.53 0.44% FANG 2025-06-26 11:01:11 140.67 140.55 1.84% FANG 2025-06-26 12:01:27 140.97 140.84 2.05% FANG 2025-06-26 13:01:17 141.60 141.52 2.53% FANG 2025-06-26 14:01:26 140.80 140.71 1.92% FANG 2025-06-26 15:01:13 140.20 140.16 1.54% FANG 2025-06-26 16:01:23 141.00 139.99 2.13% FANG 2025-06-26 17:01:12 141.66 139.88 1.54% FANG 2025-06-26 20:01:27 0.00 0.00 1.54% 2025-06-27 FANG 2025-06-27 05:00:41 141.99 141.00 1.54% FANG 2025-06-27 07:00:38 142.00 139.99 1.54% FANG 2025-06-27 08:00:47 141.99 140.61 0.30% FANG 2025-06-27 09:00:36 141.95 140.99 0.16% FANG 2025-06-27 10:00:43 140.52 140.36 -0.36% FANG 2025-06-27 11:00:37 140.90 140.78 -0.04% FANG 2025-06-27 12:00:42 140.20 140.10 -0.54% FANG 2025-06-27 13:00:35 140.26 140.19 -0.45% FANG 2025-06-27 14:00:41 140.23 140.08 -0.49% FANG 2025-06-27 15:00:47 139.29 139.19 -1.17% FANG 2025-06-27 16:00:40 139.81 139.78 -0.78% FANG 2025-06-27 17:00:34 141.00 139.00 -0.86% FANG 2025-06-27 21:00:34 0.00 0.00 -0.86% 2025-06-30 FANG 2025-06-30 05:00:40 141.00 139.83 -0.86% FANG 2025-06-30 06:00:39 140.84 139.83 -0.86% FANG 2025-06-30 07:00:39 140.76 138.50 0.71% FANG 2025-06-30 08:00:41 140.60 139.00 0.71% FANG 2025-06-30 09:00:40 139.90 139.13 -0.19% FANG 2025-06-30 10:00:40 138.25 138.09 -1.15% FANG 2025-06-30 11:00:37 138.38 138.31 -1.01% FANG 2025-06-30 12:00:38 138.21 138.16 -1.13% FANG 2025-06-30 13:00:38 137.87 137.74 -1.46% FANG 2025-06-30 14:00:47 137.25 137.08 -1.84% FANG 2025-06-30 15:00:37 137.64 137.60 -1.53% FANG 2025-06-30 16:00:46 137.46 137.43 -1.66% FANG 2025-06-30 17:00:41 137.40 137.10 -1.90% FANG 2025-06-30 19:00:34 138.62 137.10 -1.70% FANG 2025-06-30 21:00:33 0.00 0.00 -1.70% 2025-07-01 FANG 2025-07-01 05:00:40 144.00 137.00 -0.28% FANG 2025-07-01 08:00:43 139.99 137.00 -0.20% FANG 2025-07-01 09:00:39 138.62 137.00 0.04% FANG 2025-07-01 10:00:37 136.87 136.66 -0.49% FANG 2025-07-01 11:00:39 138.51 138.38 0.79% FANG 2025-07-01 12:00:38 140.22 140.12 1.97% FANG 2025-07-01 13:00:39 140.09 139.99 1.88% FANG 2025-07-01 14:00:49 140.81 140.72 2.40% FANG 2025-07-01 15:00:40 140.87 140.84 2.48% FANG 2025-07-01 16:00:40 140.15 140.13 1.95% FANG 2025-07-01 17:00:41 142.00 140.19 2.05% FANG 2025-07-01 18:00:39 142.00 140.22 2.07% FANG 2025-07-01 21:00:36 0.00 0.00 2.07% 2025-07-02 FANG 2025-07-02 05:00:41 142.00 140.00 2.07% FANG 2025-07-02 07:00:35 142.00 140.36 0.63% FANG 2025-07-02 08:00:42 142.00 141.06 1.27% FANG 2025-07-02 09:00:39 142.00 141.49 0.97% FANG 2025-07-02 10:00:42 140.02 139.91 -0.18% FANG 2025-07-02 11:00:36 139.81 139.75 -0.31% FANG 2025-07-02 12:00:39 141.34 141.16 0.82% FANG 2025-07-02 13:00:40 140.85 140.71 0.47% FANG 2025-07-02 14:00:47 141.60 141.50 0.99% FANG 2025-07-02 15:00:36 141.99 141.94 1.29% FANG 2025-07-02 16:00:41 141.92 141.88 1.24% FANG 2025-07-02 17:00:44 143.00 141.31 1.26% FANG 2025-07-02 21:00:48 0.00 0.00 1.26% 2025-07-03 FANG 2025-07-03 05:00:41 142.07 140.50 0.07% FANG 2025-07-03 08:00:50 142.89 141.97 0.53% FANG 2025-07-03 09:00:44 142.99 142.00 0.07% FANG 2025-07-03 10:00:43 141.34 141.13 -0.54% FANG 2025-07-03 11:00:42 141.10 141.00 -0.62% FANG 2025-07-03 12:00:42 141.00 140.86 -0.78% FANG 2025-07-03 13:00:38 141.05 141.00 -0.66% FANG 2025-07-03 14:00:38 140.90 139.50 -0.66% FANG 2025-07-03 15:00:40 140.90 139.50 -0.08% FANG 2025-07-03 17:00:40 140.90 140.85 -0.83% FANG 2025-07-03 18:00:41 0.00 0.00 -0.83% 2025-07-07 FANG 2025-07-07 05:00:48 140.90 139.50 0.07% FANG 2025-07-07 06:00:49 140.90 139.50 -0.72% FANG 2025-07-07 08:00:43 140.90 140.00 -0.58% FANG 2025-07-07 09:00:49 140.81 140.00 -0.46% FANG 2025-07-07 10:00:47 140.50 140.34 -0.28% FANG 2025-07-07 11:00:50 139.42 139.31 -1.08% FANG 2025-07-07 12:00:41 138.12 138.00 -1.97% FANG 2025-07-07 13:00:36 137.21 137.08 -2.64% FANG 2025-07-07 14:00:41 136.50 136.36 -3.14% FANG 2025-07-07 15:00:34 137.03 136.97 -2.75% FANG 2025-07-07 16:00:41 137.94 137.91 -2.09% FANG 2025-07-07 17:00:43 139.40 137.50 -2.26% FANG 2025-07-07 18:00:44 139.40 137.00 -2.30% FANG 2025-07-07 20:00:40 139.40 137.75 -2.30% FANG 2025-07-07 21:00:37 0.00 0.00 -2.30% 2025-07-08 FANG 2025-07-08 05:00:46 137.90 135.00 -0.02% FANG 2025-07-08 07:00:34 140.00 135.97 -0.02% FANG 2025-07-08 08:00:40 140.00 136.00 -0.02% FANG 2025-07-08 09:00:39 138.27 137.50 0.09% FANG 2025-07-08 10:00:39 139.22 139.08 0.86% FANG 2025-07-08 11:00:37 143.24 143.06 3.76% FANG 2025-07-08 12:00:39 144.12 143.94 4.35% FANG 2025-07-08 13:00:40 144.97 144.86 4.97% FANG 2025-07-08 14:00:40 144.77 144.66 4.81% FANG 2025-07-08 15:00:42 144.24 144.00 4.46% FANG 2025-07-08 16:00:44 143.73 143.69 4.13% FANG 2025-07-08 17:00:46 145.50 143.40 4.23% FANG 2025-07-08 18:00:47 144.00 143.40 4.23% FANG 2025-07-08 21:00:43 0.00 0.00 4.23% 2025-07-09 FANG 2025-07-09 05:00:40 159.70 135.90 4.23% FANG 2025-07-09 07:00:44 145.50 142.50 4.23% FANG 2025-07-09 08:00:42 145.50 142.50 0.52% FANG 2025-07-09 09:00:40 145.40 142.50 0.52% FANG 2025-07-09 10:00:42 143.01 142.66 -0.65% FANG 2025-07-09 11:00:40 142.66 142.41 -0.91% FANG 2025-07-09 12:00:42 142.96 142.84 -0.64% FANG 2025-07-09 13:00:40 142.41 142.37 -0.98% FANG 2025-07-09 14:00:43 142.04 141.93 -1.31% FANG 2025-07-09 15:00:38 142.02 141.96 -1.30% FANG 2025-07-09 16:00:46 142.14 142.09 -1.18% FANG 2025-07-09 17:00:42 143.50 141.69 -0.95% FANG 2025-07-09 19:00:37 143.57 141.69 -1.24% FANG 2025-07-09 21:00:39 0.00 0.00 -1.24% 2025-07-10 FANG 2025-07-10 05:00:50 142.77 141.50 -1.24% FANG 2025-07-10 07:00:42 142.53 141.50 -1.24% FANG 2025-07-10 08:00:45 142.30 141.50 -1.24% FANG 2025-07-10 10:00:43 140.48 140.28 -1.24% FANG 2025-07-10 11:00:41 140.79 140.71 -0.93% FANG 2025-07-10 12:00:37 141.41 141.24 -0.56% FANG 2025-07-10 13:00:39 141.96 141.91 -0.13% FANG 2025-07-10 14:00:43 142.76 142.66 0.46% FANG 2025-07-10 15:00:40 142.60 142.53 0.33% FANG 2025-07-10 16:00:45 142.98 142.96 0.59% FANG 2025-07-10 16:13:03 8-K Sec report https://www.sec.gov/Archives/edgar/data/1539838/000153983825000120/0001539838-25-000120-index.htm 8-K - Diamondback Energy, Inc. (0001539838) (Filer) FANG 2025-07-10 17:00:44 143.00 142.30 0.64% FANG 2025-07-10 18:00:48 143.00 142.60 0.35% FANG 2025-07-10 19:00:41 143.00 142.60 0.49% FANG 2025-07-10 20:00:42 144.00 142.30 1.01% FANG 2025-07-10 21:00:40 0.00 0.00 1.01% 2025-07-11 FANG 2025-07-11 05:01:19 148.90 142.05 -0.02% FANG 2025-07-11 06:01:35 144.00 142.05 -0.07% FANG 2025-07-11 07:01:10 143.13 141.50 -0.07% FANG 2025-07-11 10:01:47 142.56 142.30 -0.44% FANG 2025-07-11 11:01:11 144.79 144.56 1.18% FANG 2025-07-11 12:01:38 144.63 144.49 1.06% FANG 2025-07-11 13:01:17 144.38 144.27 0.88% FANG 2025-07-11 14:01:37 144.92 144.86 1.32% FANG 2025-07-11 15:01:11 145.42 145.31 1.67% FANG 2025-07-11 16:01:37 144.59 144.06 1.01% FANG 2025-07-11 17:01:15 144.34 143.30 1.01% FANG 2025-07-11 18:01:38 145.44 143.30 0.92% FANG 2025-07-11 20:01:43 0.00 0.00 0.92% 2025-07-14 FANG 2025-07-14 05:01:11 145.50 144.33 0.92% FANG 2025-07-14 06:01:40 145.50 144.34 0.01% FANG 2025-07-14 07:01:12 145.50 143.47 0.47% FANG 2025-07-14 08:01:39 145.50 144.65 0.22% FANG 2025-07-14 09:01:16 145.35 144.33 0.05% FANG 2025-07-14 10:01:42 142.12 142.00 -1.59% FANG 2025-07-14 11:01:15 141.38 141.19 -2.09% FANG 2025-07-14 12:01:36 140.98 140.86 -2.36% FANG 2025-07-14 13:01:13 141.80 141.71 -1.80% FANG 2025-07-14 14:01:40 141.65 141.56 -1.92% FANG 2025-07-14 15:01:18 141.99 141.91 -1.66% FANG 2025-07-14 16:01:37 142.23 141.71 -1.66% FANG 2025-07-14 17:01:15 141.96 141.44 -1.64% FANG 2025-07-14 19:01:20 141.96 140.71 -1.64% FANG 2025-07-14 20:01:45 0.00 0.00 -1.64% 2025-07-15 FANG 2025-07-15 05:01:16 142.50 140.55 -0.39% FANG 2025-07-15 06:01:39 142.50 140.50 -0.39% FANG 2025-07-15 07:01:21 142.50 140.50 -0.48% FANG 2025-07-15 08:01:43 142.00 141.25 -0.28% FANG 2025-07-15 09:01:14 142.00 141.50 -0.28% FANG 2025-07-15 10:01:42 141.37 141.19 -0.45% FANG 2025-07-15 11:01:20 140.49 140.40 -1.03% FANG 2025-07-15 12:01:42 139.59 139.44 -1.66% FANG 2025-07-15 13:01:19 138.90 138.80 -2.15% FANG 2025-07-15 14:01:39 138.59 138.44 -2.41% FANG 2025-07-15 15:01:49 138.30 138.15 -2.60% FANG 2025-07-15 16:01:40 138.16 137.75 -2.83% FANG 2025-07-15 17:01:13 140.00 137.94 -2.87% FANG 2025-07-15 20:01:44 0.00 0.00 -2.87% 2025-07-16 FANG 2025-07-16 05:01:10 139.99 137.50 -2.87% FANG 2025-07-16 06:01:36 138.82 137.50 0.44% FANG 2025-07-16 07:01:18 139.99 137.78 0.44% FANG 2025-07-16 08:01:37 139.99 137.78 0.09% FANG 2025-07-16 09:01:16 138.49 137.78 0.09% FANG 2025-07-16 10:01:38 137.00 136.88 -0.68% FANG 2025-07-16 11:01:16 135.59 135.31 -1.74% FANG 2025-07-16 12:01:43 136.39 136.22 -1.06% FANG 2025-07-16 13:01:19 136.95 136.85 -0.70% FANG 2025-07-16 14:01:41 136.70 136.60 -0.82% FANG 2025-07-16 15:01:16 137.07 136.99 -0.57% FANG 2025-07-16 16:01:42 137.50 135.12 -0.99% FANG 2025-07-16 17:01:23 138.28 135.12 -1.02% FANG 2025-07-16 18:01:49 138.28 135.12 -0.99% FANG 2025-07-16 20:01:36 0.00 0.00 -0.99% 2025-07-17 FANG 2025-07-17 05:02:20 139.49 136.47 -0.99% FANG 2025-07-17 06:05:12 138.50 136.47 0.01% FANG 2025-07-17 08:01:38 137.39 136.44 0.01% FANG 2025-07-17 09:01:19 137.51 136.44 0.09% FANG 2025-07-17 10:01:41 138.46 138.28 1.40% FANG 2025-07-17 11:01:21 139.43 139.31 2.15% FANG 2025-07-17 12:01:39 140.47 140.34 2.85% FANG 2025-07-17 13:01:21 140.59 140.47 2.97% FANG 2025-07-17 14:01:36 140.57 140.49 2.97% FANG 2025-07-17 15:01:15 140.48 140.35 2.89% FANG 2025-07-17 16:01:44 141.40 140.00 3.24% FANG 2025-07-17 17:01:28 140.93 139.78 3.28% FANG 2025-07-17 18:01:38 140.93 139.60 3.28% FANG 2025-07-17 20:01:37 0.00 0.00 3.28% 2025-07-18 FANG 2025-07-18 05:01:21 141.50 139.00 3.28% FANG 2025-07-18 06:01:31 141.50 140.60 3.28% FANG 2025-07-18 07:01:18 142.00 140.93 0.42% FANG 2025-07-18 08:01:37 142.00 140.75 0.42% FANG 2025-07-18 09:01:22 143.00 141.90 1.15% FANG 2025-07-18 10:01:39 144.02 143.83 2.25% FANG 2025-07-18 11:01:16 143.84 143.53 2.07% FANG 2025-07-18 12:01:39 142.55 142.31 1.12% FANG 2025-07-18 13:01:19 141.84 141.65 0.57% FANG 2025-07-18 14:01:34 142.41 142.28 1.08% FANG 2025-07-18 15:01:20 142.40 142.25 1.06% FANG 2025-07-18 16:01:34 144.00 141.00 0.32% FANG 2025-07-18 17:01:20 144.00 141.37 0.74%