FANG weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.13 |
| 2017 | -1.51 |
| 2017 | 0.75 |
| 2017 | 4.08 |
| 2017 | -1.81 |
| 2017 | 0.09 |
| 2017 | 2.75 |
| 2017 | -8.36 |
| 2017 | 2.99 |
| 2017 | -1.8 |
| 2017 | 3.56 |
| 2017 | -3.55 |
| 2017 | 5.92 |
| 2017 | 0.85 |
| 2017 | 0.55 |
| 2017 | -3.43 |
| 2017 | -2.05 |
| 2017 | -0.22 |
| 2017 |
In the last 52 weeks, FANG increased in 27 and decreased in 25. The average return for this period was -0.24%, while the median return was +0.19%. Maximum gain was +9.54% on 2025-06-13 and maximum loss was -21.73% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, FANG increased in 27 and decreased in 25. The average return for this period was -0.24%, while the median return was +0.19%. Maximum gain was +9.54% on 2025-06-13 and maximum loss was -21.73% on 2025-04-04.
In the last 52 weeks, FANG increased in 27 and decreased in 25. The average return for this period was -0.24%, while the median return was +0.19%. Maximum gain was +9.54% on 2025-06-13 and maximum loss was -21.73% on 2025-04-04.
| 2025-12-26 | 150.1 | 146.3 | -2.5% |
| 2025-12-19 | 157.4 | 148.1 | -5.9% |
| 2025-12-12 | 157.7 | 156.7 | -0.7% |
| 2025-12-05 | 152.8 | 158.6 | +3.8% |
| 2025-11-28 | 145.9 | 152.6 | +4.6% |
| 2025-11-21 | 148.7 | 146.4 | -1.5% |
| 2025-11-14 | 144.5 | 149.2 | +3.3% |
| 2025-11-07 | 143.3 | 143.7 | +0.3% |
| 2025-10-31 | 146.5 | 143.2 | -2.3% |
| 2025-10-24 | 139.9 | 145.9 | +4.3% |
| 2025-10-17 | 142.2 | 139.1 | -2.2% |
| 2025-10-10 | 149.0 | 139.8 | -6.2% |
| 2025-10-03 | 146.7 | 147.5 | +0.5% |
| 2025-09-26 | 138.2 | 148.3 | +7.3% |
| 2025-09-19 | 137.5 | 139.7 | +1.6% |
| 2025-09-12 | 139.6 | 136.9 | -2.0% |
| 2025-09-05 | 148.5 | 138.7 | -6.6% |
| 2025-08-29 | 143.4 | 148.8 | +3.7% |
| 2025-08-22 | 139.3 | 143.3 | +2.8% |
| 2025-08-15 | 141.0 | 140.2 | -0.6% |
| 2025-08-08 | 145.0 | 142.0 | -2.0% |
| 2025-08-01 | 146.0 | 146.1 | +0.1% |
| 2025-07-25 | 141.3 | 144.6 | +2.4% |
| 2025-07-18 | 143.8 | 141.4 | -1.7% |
| 2025-07-11 | 140.3 | 144.3 | +2.9% |
| 2025-07-03 | 139.2 | 140.9 | +1.3% |
| 2025-06-27 | 151.0 | 139.8 | -7.4% |
| 2025-06-20 | 154.1 | 148.9 | -3.4% |
| 2025-06-13 | 141.4 | 154.9 | +9.5% |
| 2025-06-06 | 138.5 | 140.6 | +1.5% |
| 2.53 |
| 2017 | -0.97 |
| 2017 | -5 |
| 2017 | -6.02 |
| 2017 | -1.24 |
| 2017 | -6.29 |
| 2017 | 3.57 |
| 2017 | 0.08 |
| 2017 | -3.86 |
| 2017 | 5.6 |
| 2017 | 1.93 |
| 2017 | 4.55 |
| 2017 | -1.35 |
| 2017 | -2.22 |
| 2017 | -6.03 |
| 2017 | 2 |
| 2017 | 3.7 |
| 2017 | -4.08 |
| 2017 | 5.68 |
| 2017 | 2.68 |
| 2017 | 1.62 |
| 2017 | 2.18 |
| 2017 | 1.7 |
| 2017 | 0.13 |
| 2017 | 1.95 |
| 2017 | 5.71 |
| 2017 | 0.27 |
| 2017 | -3.42 |
| 2017 | 2.53 |
| 2017 | 0.61 |
| 2017 | -0.44 |
| 2017 | -1.24 |
| 2017 | 13.05 |
| 2017 | 0.98 |
| 2018 | 3.98 |
| 2018 | 0.03 |
| 2018 | -2.23 |
| 2018 | 1.5 |
| 2018 | -6.02 |
| 2018 | -8.28 |
| 2018 | 10.61 |
| 2018 | 3.86 |
| 2018 | 0.21 |
| 2018 | 0.51 |
| 2018 | -2.91 |
| 2018 | 3.19 |
| 2018 | -2.43 |
| 2018 | -7.34 |
| 2018 | 1.01 |
| 2018 | 8.08 |
| 2018 | -1.33 |
| 2018 | 1.36 |
| 2018 | -3.99 |
| 2018 | 8.61 |
| 2018 | -11.44 |
| 2018 | -3.43 |
| 2018 | -1.67 |
| 2018 | 1.3 |
| 2018 | 9.4 |
| 2018 | 4.74 |
| 2018 | 3.13 |
| 2018 | -2.68 |
| 2018 | 1.79 |
| 2018 | 0.91 |
| 2018 | -2.38 |
| 2018 | 2.21 |
| 2018 | -10.15 |
| 2018 | 0.23 |
| 2018 | -1.21 |
| 2018 | -7.78 |
| 2018 | 7.97 |
| 2018 | 5.74 |
| 2018 | 3.82 |
| 2018 | 0.66 |
| 2018 | -6.3 |
| 2018 | -0.54 |
| 2018 | -10.54 |
| 2018 | 0.47 |
| 2018 | -1.47 |
| 2018 | -0.31 |
| 2018 | -6.81 |
| 2018 | 3.58 |
| 2018 | -9.78 |
| 2018 | -8.52 |
| 2018 | -3.67 |
| 2018 | 4.15 |
| 2019 | 8.1 |
| 2019 | 3.42 |
| 2019 | 4.25 |
| 2019 | -3.19 |
| 2019 | 2.08 |
| 2019 | -5.54 |
| 2019 | 9.74 |
| 2019 | -0.46 |
| 2019 | 1.35 |
| 2019 | -9.54 |
| 2019 | 6.03 |
| 2019 | -1.41 |
| 2019 | 0.45 |
| 2019 | -0.44 |
| 2019 | 3.39 |
| 2019 | 0.54 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 185.93 | 193.18 | 185.93 | 191.6 | — |
| 2026-07-10 | 181.9 | 184.58 | 180.74 | 183.39 | — |
| 2026-07-09 | 184.36 | 185.49 | 181.65 | 182 | — |
| 2026-07-08 | 183.89 | 187.72 | 181.47 | 186.6 | — |
| 2026-07-07 | 176.32 | 181.63 | 175.73 | 180.56 | — |
| 2026-07-06 | 171.86 | 174.31 | 171.32 | 173.73 | — |
| 2026-07-02 | 172.18 | 174 | 170.11 | 172.04 | — |
| 2026-07-01 | 176.6 | 178.99 | 171.48 | 171.96 | — |
| 2026-06-30 | 179.52 | 181.52 | 175.27 | 175.78 | — |
| 2026-06-29 | 179.6 | 182.15 | 179.6 | 180.54 | — |
| 2026-06-26 | 181.34 | 183.03 | 179.35 | 179.91 | — |
| 2026-06-25 | 181.62 | 183.91 | 181.08 | 182.55 | — |
| 2026-06-24 | 183.58 | 186.08 | 182 | 183.48 | — |
| 2026-06-23 | 186.45 | 188.98 | 186.26 | 187.91 | — |
| 2026-06-22 | 184.78 | 188.37 | 184.78 | 187.8 | — |
| 2026-06-18 | 183 | 183.9 | 180.55 | 183.5 | — |
| 2026-06-17 | 187.28 | 188.93 | 184.72 | 185.48 | — |
| 2026-06-16 | 186.66 | 188.3 | 185.55 | 188.12 | — |
| 2026-06-15 | 183.11 | 190.84 | 182.3 | 189.96 | — |
| 2026-06-12 | 190 | 195.43 | 189.45 | 192.13 | — |
| 2026-06-11 | 199.54 | 199.9 | 190.29 | 191.59 | — |
| 2026-06-10 | 196.78 | 200.22 | 194.89 | 196.55 | — |
| 2026-06-09 | 196.5 | 197.03 | 191.91 | 194.24 | — |
| 2026-06-05 | 202.5 | 203.53 | 192.6 | 192.62 | — |
| 2026-06-04 | 207.16 | 207.16 | 199.8 | 202.94 | — |
| 2026-06-03 | 203.19 | 211.69 | 201.51 | 210.59 | — |
| 2026-06-02 | 197.08 | 203.62 | 197.08 | 202.4 | — |
| 2026-06-01 | 194.49 | 201.66 | 194.13 | 199.03 | — |
| 2026-05-29 | 193.11 | 193.9 | 189.5 | 191.48 | — |
| 2026-05-28 | 194.76 | 195.71 | 191.79 | 194.14 | — |
| 2026-05-27 | 192.26 | 194.68 | 190.75 | 192.84 | — |
| 2026-05-22 | 199.52 | 201.5 | 198 | 200.71 | — |
| 2026-05-21 | 208.08 | 208.95 | 198.75 | 200.97 | — |
| 2026-05-20 | 207.08 | 210.8 | 202.9 | 204.33 | — |
| 2026-05-19 | 207.25 | 208.58 | 205.02 | 207.77 | — |
| 2026-05-18 | 202.85 | 206.92 | 199.5 | 205.62 | — |
| 2026-05-15 | 203 | 204.61 | 201.45 | 203.56 | — |
| 2026-05-14 | 198.92 | 201.5 | 197.61 | 200.26 | — |
| 2026-05-13 | 198 | 201.4 | 196.49 | 201.1 | — |
| 2026-05-12 | 198.94 | 199.2 | 195.8 | 198.15 | — |
| 2026-05-11 | 190.5 | 197.03 | 190.5 | 196.15 | — |
| 2026-05-08 | 189.81 | 190.32 | 186.94 | 188.7 | — |
| 2026-05-07 | 190.99 | 192.11 | 186.54 | 190.45 | — |
| 2026-05-06 | 197 | 198.96 | 192.47 | 195.08 | — |
| 2026-05-05 | 210 | 211.73 | 205.59 | 206.18 | — |
| 2026-05-04 | 209.5 | 214.51 | 208.05 | 213.69 | — |
| 2026-05-01 | 204.56 | 207.77 | 200.26 | 207.65 | — |
| 2026-04-30 | 200.61 | 206.9 | 200.61 | 205.63 | — |
| 2026-04-29 | 202.53 | 205.87 | 201.75 | 205.32 | — |
| 2026-04-28 | 200 | 201.15 | 196.6 | 200.06 | — |
| 2026-04-27 | 196.51 | 198.14 | 195.93 | 196.42 | — |
| 2026-04-24 | 195.31 | 195.95 | 191.83 | 194.79 | — |
| 2026-04-23 | 196.82 | 198.19 | 194.01 | 195.59 | — |
| 2026-04-22 | 191.28 | 194.76 | 189.26 | 193.87 | — |
| 2026-04-21 | 184.46 | 189.98 | 183.09 | 189.8 | — |
| 2026-04-20 | 181.87 | 185.66 | 180.41 | 183.45 | — |
| 2026-04-17 | 176.16 | 180.51 | 170.62 | 180.27 | — |
| 2026-04-16 | 186.34 | 189.4 | 185.55 | 186.65 | — |
| 2026-04-15 | 186.36 | 188.77 | 184 | 185.87 | — |
| 2026-04-14 | 186.77 | 187.59 | 183.02 | 186.51 | — |
| 2026-04-13 | 191.08 | 192.02 | 187.66 | 189.1 | — |
| 2026-04-10 | 185.66 | 189.68 | 185.32 | 188.21 | — |
| 2026-04-09 | 187.97 | 191.14 | 185.27 | 186.31 | — |
| 2026-04-08 | 177.17 | 187.34 | 175.14 | 186.47 | — |
| 2026-04-07 | 196.12 | 199.29 | 194.91 | 195.5 | — |
| 2026-04-06 | 193.58 | 195.84 | 192.68 | 194.27 | — |
| 2026-04-02 | 197.57 | 201.46 | 192.9 | 193.88 | — |
| 2026-04-01 | 190.53 | 195.74 | 187.34 | 190.62 | — |
| 2026-03-31 | 199.52 | 203.15 | 193.78 | 197.79 | — |
| 2026-03-30 | 203.91 | 204.69 | 197.61 | 198.65 | — |
| 2026-03-27 | 204.21 | 204.91 | 201.45 | 201.84 | — |
| 2026-03-26 | 198.82 | 204.15 | 198.04 | 202.19 | — |
| 2026-03-25 | 194.58 | 197.14 | 194.02 | 196.02 | — |
| 2026-03-24 | 194.2 | 199.96 | 194.2 | 197.06 | — |
| 2026-03-23 | 187.25 | 194.07 | 186.02 | 191.78 | — |
| 2026-03-20 | 190.32 | 194.68 | 190.02 | 192.54 | — |
| 2026-03-19 | 192.04 | 193.75 | 189.71 | 190.31 | — |
| 2026-03-18 | 188.5 | 191.2 | 187.63 | 189.68 | — |
| 2026-03-17 | 183.04 | 188.73 | 182.33 | 187.22 | — |
| 2026-03-16 | 182.6 | 183.6 | 179.71 | 182.33 | — |
| 2026-03-13 | 174.9 | 183.38 | 174.26 | 182.37 | — |
| 2026-03-12 | 178.41 | 181.64 | 176.9 | 177.01 | — |
| 2026-03-11 | 173 | 178.05 | 172.81 | 176.64 | — |
| 2026-03-10 | 181.29 | 182.76 | 176.15 | 178.37 | — |
| 2026-03-09 | 183.65 | 186.66 | 179.5 | 182.86 | — |
| 2026-03-06 | 182.58 | 183.08 | 179.31 | 180.54 | — |
| 2026-03-05 | 176.28 | 179.78 | 176.01 | 179.04 | — |
| 2026-03-04 | 175.81 | 177.53 | 172.55 | 176.71 | — |
| 2026-03-03 | 180.02 | 181.5 | 173.28 | 177.53 | — |
| 2026-03-02 | 181.19 | 183.36 | 173.38 | 178.96 | — |
| 2026-02-27 | 169.27 | 174.46 | 167.45 | 174.08 | — |
| 2026-02-26 | 166.37 | 170.93 | 164.37 | 166.98 | — |
| 2026-02-25 | 174.48 | 174.5 | 165.63 | 167.77 | — |
| 2026-02-25 | 174.48 | 174.5 | 165.63 | 167.77 | — |
| 2026-02-25 | 174.48 | 174.5 | 165.63 | 167.77 | — |
| 2026-02-24 | 175 | 176 | 166.1 | 172.52 | — |
| 2026-02-23 | 176.27 | 177.25 | 173.23 | 173.82 | — |
| 2026-02-20 | 174.09 | 176.55 | 172.3 | 176.01 | — |
| 2026-02-19 | 176.27 | 177.02 | 173.58 | 174.72 | — |
| 2026-02-18 | 171.05 | 174.17 | 169.48 | 174.01 | — |
| 2026-02-17 | 170.5 | 172.8 | 163.5 | 168.59 | — |
| 2026-02-13 | 166.62 | 170.3 | 166.35 | 169.14 | — |
| 2026-02-12 | 167.93 | 169.66 | 164.36 | 167.42 | — |
| 2026-02-11 | 168 | 170.54 | 166.32 | 169.01 | — |
| 2026-02-10 | 165.85 | 165.95 | 162.66 | 164.89 | — |
| 2026-02-09 | 165.91 | 167.48 | 164.92 | 165.96 | — |
| 2026-02-06 | 164.65 | 168.5 | 164.52 | 166.93 | — |
| 2026-02-05 | 165.94 | 168.05 | 163.09 | 164.78 | — |
| 2026-02-04 | 162.91 | 169.49 | 162.91 | 168.99 | — |
| 2026-02-03 | 158.57 | 162.95 | 156.77 | 162.88 | — |
| 2026-02-02 | 158.61 | 160.48 | 157.5 | 158.64 | — |
| 2026-01-30 | 162.58 | 165.95 | 160.84 | 163.95 | — |
| 2026-01-29 | 165 | 168.48 | 162.85 | 163.07 | — |
| 2026-01-28 | 161.43 | 161.46 | 158.44 | 160.27 | — |
| 2026-01-27 | 153.63 | 159.27 | 153.17 | 159.12 | — |
| 2026-01-26 | 155.52 | 156 | 151.07 | 153.52 | — |
| 2026-01-23 | 153.61 | 156.25 | 153.2 | 154.02 | — |
| 2026-01-22 | 150.73 | 152.57 | 149.2 | 151.85 | — |
| 2026-01-21 | 151.8 | 156.34 | 150.87 | 153 | — |
| 2026-01-20 | 152.81 | 154 | 148.25 | 148.7 | — |