VIE:FANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	158.70	158.70	157.94	157.94	-	-2.02%	-
Jun 25, 2026	160.24	161.20	160.12	161.20	161.20	-0.01%	-
Jun 24, 2026	165.26	165.26	161.22	161.22	161.22	-2.67%	-
Jun 23, 2026	162.18	165.64	162.18	165.64	165.64	1.66%	-
Jun 22, 2026	159.12	162.94	159.12	162.94	162.94	1.81%	-
Jun 19, 2026	159.66	160.04	159.20	160.04	160.04	1.12%	-
Jun 18, 2026	159.08	160.40	158.26	158.26	158.26	-2.51%	-
Jun 17, 2026	160.46	162.34	160.46	162.34	162.34	0.51%	-
Jun 16, 2026	163.34	163.34	160.52	161.52	161.52	-0.77%	-
Jun 15, 2026	161.38	162.78	158.62	162.78	162.78	-2.64%	-
Jun 12, 2026	165.68	167.20	162.96	167.20	167.20	-1.69%	-
Jun 11, 2026	171.00	172.52	170.08	170.08	170.08	-0.83%	-
Jun 10, 2026	167.52	171.50	167.52	171.50	171.50	2.12%	-
Jun 9, 2026	169.78	171.00	167.94	167.94	167.94	-2.70%	-
Jun 8, 2026	171.16	172.60	168.90	172.60	172.60	0.15%	-
Jun 5, 2026	174.12	175.62	172.34	172.34	172.34	-1.97%	-
Jun 4, 2026	182.06	182.06	175.80	175.80	175.80	-0.95%	-
Jun 3, 2026	174.74	177.48	174.74	177.48	177.48	2.80%	-
Jun 2, 2026	170.08	172.64	169.74	172.64	172.64	0.37%	-
Jun 1, 2026	164.96	172.00	164.96	172.00	172.00	5.60%	-
May 29, 2026	166.70	166.70	162.88	162.88	162.88	-2.19%	-
May 28, 2026	168.22	168.22	166.52	166.52	166.52	-0.06%	-
May 27, 2026	167.22	167.22	164.70	166.62	166.62	-2.86%	-
May 26, 2026	170.12	171.52	170.12	171.52	171.52	0.70%	-
May 25, 2026	168.26	170.32	167.76	170.32	170.32	-1.10%	-
May 22, 2026	173.92	174.80	171.42	172.22	172.22	-2.36%	-
May 21, 2026	176.68	179.48	176.00	176.38	176.38	0.12%	57
May 20, 2026	178.78	179.48	176.16	176.16	176.16	-0.68%	-
May 19, 2026	177.72	178.10	177.34	177.36	177.36	0.66%	-
May 18, 2026	176.50	176.50	174.04	176.20	176.20	0.77%	-
May 15, 2026	172.92	174.86	172.08	174.86	174.86	2.64%	-
May 14, 2026	170.32	170.92	170.00	170.36	170.36	2.07%	-
May 12, 2026	167.70	169.12	167.70	167.84	166.90	2.15%	-
May 11, 2026	163.26	164.30	162.56	164.30	163.38	2.23%	-
May 8, 2026	162.42	162.42	160.72	160.72	159.82	0.49%	-
May 7, 2026	165.02	165.10	159.94	159.94	159.04	-3.75%	-
May 6, 2026	174.88	174.88	164.50	166.18	165.25	-6.58%	101
May 5, 2026	180.74	181.00	177.88	177.88	176.88	-2.54%	8
May 4, 2026	177.14	182.52	177.14	182.52	181.50	3.70%	-
Apr 30, 2026	176.42	176.42	172.34	176.00	175.01	0.92%	-
Apr 29, 2026	171.46	174.40	171.46	174.40	173.42	1.99%	-
Apr 28, 2026	167.92	171.00	167.92	171.00	170.04	2.02%	43
Apr 27, 2026	166.66	167.62	166.30	167.62	166.68	1.62%	-
Apr 24, 2026	165.76	166.90	164.94	164.94	164.02	-0.75%	-
Apr 23, 2026	167.16	168.10	166.18	166.18	165.25	1.28%	-
Apr 22, 2026	160.50	164.08	160.42	164.08	163.16	4.15%	-
Apr 21, 2026	155.68	157.54	154.12	157.54	156.66	0.56%	57
Apr 20, 2026	156.76	157.06	153.68	156.66	155.78	6.22%	-
Apr 17, 2026	158.30	158.30	147.48	147.48	146.65	-7.61%	53
Apr 16, 2026	158.14	159.62	156.94	159.62	158.73	0.35%	-