ASX:FANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.78	29.98	29.71	29.84	29.84	0.30%	427,892
Feb 26, 2026	29.99	30.00	29.70	29.75	29.75	1.50%	124,152
Feb 25, 2026	29.49	29.51	29.30	29.31	29.31	-0.61%	115,306
Feb 24, 2026	29.30	29.49	29.30	29.49	29.49	-0.24%	139,579
Feb 23, 2026	29.95	29.95	29.53	29.56	29.56	-1.50%	106,429
Feb 20, 2026	29.84	30.09	29.79	30.01	30.01	0.50%	66,709
Feb 19, 2026	29.97	29.99	29.80	29.86	29.86	0.61%	82,149
Feb 18, 2026	29.62	29.68	29.41	29.68	29.68	1.82%	113,963
Feb 17, 2026	29.45	29.51	29.13	29.15	29.15	-0.95%	339,473
Feb 16, 2026	29.44	29.54	29.39	29.43	29.43	-0.03%	151,272
Feb 13, 2026	29.56	29.56	29.37	29.44	29.44	-2.68%	322,193
Feb 12, 2026	30.37	30.37	30.06	30.25	30.25	-0.95%	114,389
Feb 11, 2026	30.79	30.79	30.52	30.54	30.54	-0.94%	85,196
Feb 10, 2026	31.00	31.46	30.68	30.83	30.83	0.62%	107,847
Feb 9, 2026	30.57	30.81	30.50	30.64	30.64	2.65%	258,918
Feb 6, 2026	30.02	30.18	29.76	29.85	29.85	-4.05%	525,095
Feb 5, 2026	31.15	31.19	30.96	31.11	31.11	-1.33%	400,139
Feb 4, 2026	31.58	32.40	31.45	31.53	31.53	-2.92%	114,819
Feb 3, 2026	32.41	32.64	32.35	32.48	32.48	2.20%	174,589
Feb 2, 2026	32.20	32.30	31.70	31.78	31.78	-0.97%	317,183
Jan 30, 2026	32.10	32.18	31.97	32.09	32.09	-0.86%	195,376
Jan 29, 2026	32.80	33.00	32.37	32.37	32.37	-2.12%	197,034
Jan 28, 2026	33.19	33.20	32.90	33.07	33.07	-0.36%	239,292
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