ASX:FANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.50	29.52	29.27	29.36	29.36	-1.51%	99,246
Mar 26, 2026	29.95	29.98	29.81	29.81	29.81	-0.60%	119,827
Mar 25, 2026	29.99	30.04	29.83	29.99	29.99	-0.40%	110,425
Mar 24, 2026	30.00	30.34	30.00	30.11	30.11	1.86%	89,449
Mar 23, 2026	29.70	29.73	29.50	29.56	29.56	-1.47%	139,908
Mar 20, 2026	30.25	30.25	30.00	30.00	30.00	-1.32%	91,534
Mar 19, 2026	30.42	30.52	30.36	30.40	30.40	-0.52%	224,388
Mar 18, 2026	30.65	30.65	30.42	30.56	30.56	0.39%	112,724
Mar 17, 2026	30.60	30.60	30.34	30.44	30.44	-0.69%	116,077
Mar 16, 2026	30.61	30.75	30.61	30.65	30.65	-0.23%	64,169
Mar 13, 2026	30.61	30.84	30.61	30.72	30.72	0.39%	65,660
Mar 12, 2026	30.79	30.79	30.48	30.60	30.60	-0.75%	100,979
Mar 11, 2026	31.01	31.02	30.82	30.83	30.83	-1.00%	291,471
Mar 10, 2026	30.97	31.20	30.97	31.14	31.14	2.43%	146,964
Mar 9, 2026	30.91	30.91	30.34	30.40	30.40	-3.00%	154,956
Mar 6, 2026	31.41	31.43	31.24	31.34	31.34	1.06%	117,951
Mar 5, 2026	31.00	31.01	30.83	31.01	31.01	1.97%	163,220
Mar 4, 2026	30.25	30.60	30.25	30.41	30.41	1.88%	115,747
Mar 3, 2026	30.08	30.16	29.84	29.85	29.85	1.26%	117,574
Mar 2, 2026	29.60	29.75	29.48	29.48	29.48	-1.21%	174,265
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