ASX:FANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	32.90	33.20	32.90	33.19	33.19	1.25%	168,431
Jan 23, 2026	32.68	32.83	32.58	32.78	32.78	0.31%	258,993
Jan 22, 2026	32.84	32.89	32.63	32.68	32.68	-0.31%	199,255
Jan 21, 2026	32.97	32.97	32.64	32.78	32.78	-1.47%	258,475
Jan 20, 2026	33.49	33.50	33.27	33.27	33.27	-0.78%	189,976
Jan 19, 2026	33.96	34.07	33.53	33.53	33.53	-1.73%	219,549
Jan 16, 2026	34.05	34.17	34.01	34.12	34.12	-0.06%	145,063
Jan 15, 2026	34.21	34.35	34.06	34.14	34.14	-1.22%	118,492
Jan 14, 2026	34.73	34.78	34.56	34.56	34.56	0.17%	76,730
Jan 13, 2026	34.58	34.61	34.41	34.50	34.50	0.55%	145,366
Jan 12, 2026	34.60	34.70	34.27	34.31	34.31	-0.15%	146,564
Jan 9, 2026	34.50	34.58	34.31	34.36	34.36	-0.81%	75,253
Jan 8, 2026	34.51	34.70	34.51	34.64	34.64	1.73%	100,809
Jan 7, 2026	34.29	34.37	34.04	34.05	34.05	-0.47%	109,998
Jan 6, 2026	34.30	34.30	34.18	34.21	34.21	-0.70%	110,739
Jan 5, 2026	34.89	34.91	34.20	34.45	34.45	-1.35%	182,835
Jan 2, 2026	34.78	34.92	34.75	34.92	34.92	0.32%	99,506
Dec 31, 2025	34.98	34.98	34.78	34.81	34.81	-0.09%	31,706
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