Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FANG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30 2024 | 160.98 | 2.64 | 1.67% | 158.59 | 161.94 | 157.3601 | 2,025,483 |
| Dec 27 2024 | 158.34 | 0.31 | 0.20% | 158.175 | 159.55 | 156.77 | 1,706,608 |
| Dec 26 2024 | 158.03 | 0.26 | 0.16% | 158.28 | 159.59 | 156.70 | 1,163,767 |
| Dec 24 2024 | 157.77 | 1.67 | 1.07% | 157.43 | 158.10 | 155.20 | 823,241 |
| Dec 23 2024 | 156.10 | 1.16 | 0.75% | 154.96 | 156.58 | 153.73 | 2,104,190 |
| Dec 20 2024 | 154.94 | 1.88 | 1.23% | 152.90 | 156.205 | 152.65 | 7,269,424 |
| Dec 19 2024 | 153.06 | -3.02 | -1.93% | 158.63 | 159.34 | 152.83 | 2,906,961 |
| Dec 18 2024 | 156.08 | -4.06 | -2.54% | 161.11 | 161.74 | 155.97 | 2,518,865 |
| Dec 17 2024 | 160.14 | 1.21 | 0.76% | 157.70 | 160.335 | 155.80 | 2,667,712 |
| Dec 16 2024 | 158.93 | -4.41 | -2.70% | 161.8828 | 162.15 | 158.51 | 2,368,112 |
| Dec 13 2024 | 163.34 | 1.11 | 0.68% | 162.4598 | 164.0413 | 161.00 | 1,700,340 |
| Dec 12 2024 | 162.23 | -1.67 | -1.02% | 163.555 | 163.98 | 161.925 | 1,610,691 |
| Dec 11 2024 | 163.90 | 0.75 | 0.46% | 164.36 | 164.80 | 162.54 | 2,655,509 |
| Dec 10 2024 | 163.15 | -3.97 | -2.38% | 167.31 | 167.8873 | 162.58 | 2,276,884 |
| Dec 09 2024 | 167.12 | 0.29 | 0.17% | 167.79 | 169.41 | 166.73 | 1,728,095 |
| Dec 06 2024 | 166.83 | -5.85 | -3.39% | 171.22 | 171.355 | 164.81 | 3,089,812 |
| Dec 05 2024 | 172.68 | 1.69 | 0.99% | 171.975 | 174.13 | 171.55 | 2,209,062 |
| Dec 04 2024 | 170.99 | -4.77 | -2.71% | 175.665 | 176.11 | 168.69 | 2,409,922 |
| Dec 03 2024 | 175.76 | -0.07 | -0.04% | 178.04 | 178.12 | 174.33 | 1,802,043 |
| Dec 02 2024 | 175.83 | -1.76 | -0.99% | 177.36 | 178.28 | 173.93 | 1,690,140 |
| Nov 29 2024 | 177.59 | 1.40 | 0.79% | 176.15 | 178.41 | 176.15 | 802,667 |
| Nov 27 2024 | 176.19 | 0.22 | 0.13% | 176.56 | 178.80 | 175.90 | 1,472,897 |
| Nov 26 2024 | 175.97 | -3.58 | -1.99% | 179.80 | 180.13 | 175.13 | 2,434,136 |
| Nov 25 2024 | 179.55 | -5.74 | -3.10% | 184.49 | 184.59 | 178.9214 | 2,941,653 |
| Nov 22 2024 | 185.29 | 2.59 | 1.42% | 182.70 | 186.0738 | 182.70 | 2,160,526 |
| Nov 21 2024 | 182.70 | 1.24 | 0.68% | 182.50 | 185.68 | 182.50 | 2,116,413 |
| Nov 20 2024 | 181.46 | 1.34 | 0.74% | 180.70 | 182.45 | 180.26 | 1,618,588 |
| Nov 19 2024 | 180.12 | -1.78 | -0.98% | 179.975 | 182.7499 | 179.09 | 1,604,390 |
| Nov 18 2024 | 181.90 | 5.30 | 3.00% | 178.49 | 183.65 | 177.60 | 1,964,026 |
| Nov 15 2024 | 176.60 | -5.82 | -3.19% | 182.35 | 183.99 | 176.00 | 2,053,225 |
| Nov 14 2024 | 182.42 | 0.18 | 0.10% | 183.52 | 184.08 | 180.50 | 1,340,020 |
| Nov 13 2024 | 182.24 | 2.33 | 1.30% | 179.91 | 183.62 | 177.50 | 1,449,198 |
| Nov 12 2024 | 179.91 | 0.78 | 0.44% | 180.48 | 182.4899 | 179.79 | 1,785,437 |
| Nov 11 2024 | 179.13 | -2.75 | -1.51% | 181.96 | 182.085 | 179.00 | 2,796,790 |
| Nov 08 2024 | 181.88 | 0.29 | 0.16% | 180.47 | 182.185 | 179.23 | 2,596,724 |
| Nov 07 2024 | 181.59 | -2.03 | -1.11% | 182.2549 | 183.05 | 179.41 | 1,694,347 |
| Nov 06 2024 | 183.62 | 7.99 | 4.55% | 178.935 | 185.79 | 177.00 | 2,939,265 |
| Nov 05 2024 | 175.63 | -4.13 | -2.30% | 178.155 | 178.71 | 173.7213 | 3,640,564 |
| Nov 04 2024 | 179.76 | 3.95 | 2.25% | 178.19 | 181.33 | 177.68 | 1,909,395 |
| Nov 01 2024 | 175.81 | -0.96 | -0.54% | 177.00 | 178.86 | 175.081 | 1,921,834 |
| Oct 31 2024 | 176.77 | 0.12 | 0.07% | 178.35 | 179.125 | 175.79 | 2,019,258 |
| Oct 30 2024 | 176.65 | 1.01 | 0.58% | 175.90 | 178.23 | 175.64 | 1,545,913 |
| Oct 29 2024 | 175.64 | -2.55 | -1.43% | 177.685 | 179.20 | 175.17 | 1,674,772 |
| Oct 28 2024 | 178.19 | -6.19 | -3.36% | 177.88 | 179.90 | 177.39 | 1,652,423 |
| Oct 25 2024 | 184.38 | 3.47 | 1.92% | 182.62 | 184.51 | 181.85 | 2,147,011 |
| Oct 24 2024 | 180.91 | -0.21 | -0.12% | 182.77 | 183.14 | 180.27 | 1,056,591 |
| Oct 23 2024 | 181.12 | -2.91 | -1.58% | 182.34 | 183.25 | 179.96 | 1,405,505 |
| Oct 22 2024 | 184.03 | 1.62 | 0.89% | 183.60 | 185.05 | 182.28 | 1,048,798 |
| Oct 21 2024 | 182.41 | -1.58 | -0.86% | 185.26 | 186.74 | 182.04 | 1,460,976 |
| Oct 18 2024 | 183.99 | 0.03 | 0.02% | 183.44 | 184.87 | 181.79 | 1,214,211 |
| Oct 17 2024 | 183.96 | 1.50 | 0.82% | 182.07 | 184.09 | 180.75 | 1,753,488 |
| Oct 16 2024 | 182.46 | 2.69 | 1.50% | 180.22 | 183.62 | 180.22 | 1,916,572 |
| Oct 15 2024 | 179.77 | -10.93 | -5.73% | 183.66 | 184.24 | 179.65 | 2,845,280 |
| Oct 14 2024 | 190.70 | -4.26 | -2.19% | 192.42 | 193.24 | 189.7414 | 1,559,590 |
| Oct 11 2024 | 194.96 | 0.90 | 0.46% | 192.66 | 196.00 | 192.66 | 1,348,291 |
| Oct 10 2024 | 194.06 | 0.31 | 0.16% | 194.85 | 197.68 | 193.96 | 1,377,671 |
| Oct 09 2024 | 193.75 | -0.02 | -0.01% | 192.38 | 194.7143 | 190.81 | 2,269,924 |
| Oct 08 2024 | 193.77 | -5.73 | -2.87% | 196.12 | 196.12 | 191.8301 | 15,699,246 |
| Oct 07 2024 | 199.50 | 4.89 | 2.51% | 196.03 | 200.47 | 195.55 | 3,374,999 |
| Oct 04 2024 | 194.61 | 6.31 | 3.35% | 191.56 | 195.55 | 189.50 | 3,376,882 |
| Oct 03 2024 | 188.30 | 7.01 | 3.87% | 181.87 | 188.82 | 180.97 | 3,000,757 |
| Oct 02 2024 | 181.29 | 3.77 | 2.12% | 181.15 | 183.299 | 178.53 | 2,964,292 |
