ASX:FANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	34.97	34.97	34.78	34.83	-	-0.03%	25,006
Dec 30, 2025	35.00	35.00	34.82	34.84	34.84	-0.57%	43,097
Dec 29, 2025	35.07	35.18	34.97	35.04	35.04	-0.09%	102,538
Dec 24, 2025	35.20	35.26	35.06	35.07	35.07	0.26%	39,052
Dec 23, 2025	35.09	35.20	34.98	34.98	34.98	-0.91%	70,081
Dec 22, 2025	35.27	35.39	35.16	35.30	35.30	1.03%	101,571
Dec 19, 2025	34.81	34.94	34.72	34.94	34.94	1.07%	103,649
Dec 18, 2025	34.64	34.96	34.48	34.57	34.57	-1.20%	229,943
Dec 17, 2025	34.90	35.07	34.88	34.99	34.99	1.36%	160,345
Dec 16, 2025	35.00	35.00	34.49	34.52	34.52	-3.25%	169,851
Dec 15, 2025	35.80	35.81	35.50	35.68	35.68	-1.68%	110,682
Dec 12, 2025	36.25	36.30	36.15	36.29	36.29	0.33%	191,223
Dec 11, 2025	36.65	36.66	35.98	36.17	36.17	-1.42%	134,205
Dec 10, 2025	36.68	36.80	36.62	36.69	36.69	0.03%	105,127
Dec 9, 2025	36.76	36.84	36.65	36.68	36.68	-0.16%	70,113
Dec 8, 2025	36.79	36.82	36.67	36.74	36.74	-0.11%	74,958
Dec 5, 2025	36.82	36.85	36.70	36.78	36.78	0.14%	71,383
Dec 4, 2025	37.00	37.00	36.69	36.73	36.73	-1.02%	100,597
Dec 3, 2025	37.17	37.30	37.07	37.11	37.11	0.11%	233,044
Dec 2, 2025	37.22	37.29	37.07	37.07	37.07	0.65%	130,849
Dec 1, 2025	37.42	37.42	36.82	36.83	36.83	-0.89%	163,428
Nov 28, 2025	37.04	37.25	37.00	37.16	37.16	0.27%	169,130
Nov 27, 2025	37.27	37.28	37.03	37.06	37.06	-0.56%	141,745
Nov 26, 2025	37.41	37.42	37.23	37.27	37.27	0.19%	202,780
Nov 25, 2025	37.10	37.22	37.10	37.20	37.20	2.99%	180,907
Nov 24, 2025	35.92	36.29	35.92	36.12	36.12	0.67%	139,840
Nov 21, 2025	35.90	35.98	35.66	35.88	35.88	-3.70%	288,691
Nov 20, 2025	36.95	37.26	36.86	37.26	37.26	3.13%	238,014
Nov 19, 2025	36.18	36.40	35.95	36.13	36.13	-0.88%	243,452
Nov 18, 2025	36.87	36.87	36.35	36.45	36.45	-1.70%	310,820
Nov 17, 2025	36.83	37.13	36.65	37.08	37.08	1.34%	163,786
Nov 14, 2025	36.72	36.81	36.59	36.59	36.59	-2.27%	287,052
Nov 13, 2025	37.65	37.65	37.20	37.44	37.44	-1.03%	116,984
Nov 12, 2025	37.79	37.89	37.64	37.83	37.83	0.19%	93,009
Nov 11, 2025	37.97	37.97	37.71	37.76	37.76	0.85%	77,945
Nov 10, 2025	37.25	37.51	37.21	37.44	37.44	0.62%	139,701
Nov 7, 2025	37.25	37.30	37.10	37.21	37.21	-0.93%	163,632
Nov 6, 2025	37.64	37.65	37.43	37.56	37.56	0.35%	103,683
Nov 5, 2025	37.51	37.59	37.25	37.43	37.43	-1.06%	376,584
Nov 4, 2025	38.06	38.10	37.82	37.83	37.83	-0.55%	137,808
Nov 3, 2025	38.05	38.15	37.78	38.04	38.04	-1.40%	209,230
Oct 31, 2025	38.50	38.58	38.41	38.58	38.58	0.99%	137,073
Oct 30, 2025	38.27	38.47	38.13	38.20	38.20	0.34%	154,200
Oct 29, 2025	38.04	38.09	37.88	38.07	38.07	1.52%	188,647
Oct 28, 2025	37.68	37.78	37.50	37.50	37.50	-	196,471
Oct 27, 2025	37.30	37.50	37.30	37.50	37.50	1.49%	125,070
Oct 24, 2025	36.79	36.99	36.79	36.95	36.95	0.65%	70,119
Oct 23, 2025	36.66	36.78	36.54	36.71	36.71	-0.51%	113,506
Oct 22, 2025	36.99	36.99	36.84	36.90	36.90	-0.27%	97,702
Oct 21, 2025	36.91	37.08	36.91	37.00	37.00	1.12%	124,009