No.4
Disclosure
2026/11/05 06:05
四半期報告書（10-Q）
FANG Diamondback EnergyS&P 500 member / Energy
4 posts
Diamondback Energy (FANG) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Diamondback Energy (FANG) Stock Price History
Diamondback Energy closed at $178.96 on Nov 6, 2026, −3.3% over 1 month, +24.6% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$212.08Oct 30
1-Month Low$178.96Nov 6
1-Week Change−15.6%vs Oct 30
1-Month Change−3.3%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $967 today (−3.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −3.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $178.96 | −0.62 | −0.35% |
| Nov 5 (Thu) | $179.58 | −3.30 | −1.80% |
| Nov 4 (Wed) | $182.88 | −9.46 | −4.92% |
| Nov 3 (Tue) | $192.34 | −7.40 | −3.70% |
| Nov 2 (Mon) | $199.74 | −12.34 | −5.82% |
| Oct 30 (Fri) | $212.08 | +5.65 | +2.74% |
| Oct 29 (Thu) | $206.43 | +0.21 | +0.10% |
| Oct 28 (Wed) | $206.22 | +1.74 | +0.85% |
| Oct 27 (Tue) | $204.48 | −2.65 | −1.28% |
| Oct 26 (Mon) | $207.13 | +1.38 | +0.67% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$212.08Oct 30
3-Month Low$178.96Nov 6
1-Month Change−3.3%vs Oct 6
3-Month Change−5.6%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $944 today (−5.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −5.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $178.96 | −0.62 | −0.35% |
| Nov 5 (Thu) | $179.58 | −3.30 | −1.80% |
| Nov 4 (Wed) | $182.88 | −9.46 | −4.92% |
| Nov 3 (Tue) | $192.34 | −7.40 | −3.70% |
| Nov 2 (Mon) | $199.74 | −12.34 | −5.82% |
| Oct 30 (Fri) | $212.08 | +5.65 | +2.74% |
| Oct 29 (Thu) | $206.43 | +0.21 | +0.10% |
| Oct 28 (Wed) | $206.22 | +1.74 | +0.85% |
| Oct 27 (Tue) | $204.48 | −2.65 | −1.28% |
| Oct 26 (Mon) | $207.13 | +1.38 | +0.67% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$212.08Oct 30
6-Month Low$171.96Jul 1
3-Month Change−5.6%vs Aug 6
6-Month Change−8.3%vs May 6
If you had invested $1,000 6 months ago, it would be worth $917 today (−8.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −8.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $178.96 | −15.6% |
| Oct 2026 | $212.08 | +15.4% |
| Sep 2026 | $183.81 | −8.3% |
| Aug 2026 | $200.48 | −1.2% |
| Jul 2026 | $202.95 | +15.5% |
| Jun 2026 | $175.78 | −8.2% |
| May 2026 | $191.48 | −6.9% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$213.69May 4
52-Week Low$140.45Jan 7
Year to Date+19.0%vs Dec 31
From 52-Week High−16.3%May 4
If you had invested $1,000 1 year ago, it would be worth $1,246 today (+24.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +24.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $178.96 | −15.6% |
| Oct 2026 | $212.08 | +15.4% |
| Sep 2026 | $183.81 | −8.3% |
| Aug 2026 | $200.48 | −1.2% |
| Jul 2026 | $202.95 | +15.5% |
| Jun 2026 | $175.78 | −8.2% |
| May 2026 | $191.48 | −6.9% |
| Apr 2026 | $205.63 | +4.0% |
| Mar 2026 | $197.79 | +13.6% |
| Feb 2026 | $174.08 | +6.2% |
| Jan 2026 | $163.95 | +9.1% |
| Dec 2025 | $150.33 | −1.5% |
| Nov 2025 | $152.59 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$212.08Oct 30, 2026
3-Year Low$123.37Mar 31, 2025
Annualized Return+4.3%
Max Drawdown−40.6%
If you had invested $1,000 3 years ago, it would be worth $1,135 today (+13.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +13.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $178.96 | +19.0% |
| 2025 | $150.33 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$212.08Oct 30, 2026
5-Year Low$102.17Nov 15, 2021
Annualized Return+10.2%
Max Drawdown−40.6%
If you had invested $1,000 5 years ago, it would be worth $1,628 today (+62.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +62.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $178.96 | +19.0% |
| 2025 | $150.33 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$212.08Oct 2026
All-Time Low$18.00Nov 2012
Total Change+894.2%vs Nov 2012
Annualized Return+17.8%
If you had invested $1,000 in Nov 2012, it would be worth $9,942 today (+894.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +420.9%, while this stock moved +894.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $178.96 | +19.0% |
| 2025 | $150.33 | −8.2% |
| 2024 | $163.83 | +5.6% |
| 2023 | $155.08 | +13.4% |
| 2022 | $136.78 | +26.8% |
| 2021 | $107.85 | +122.8% |
| 2020 | $48.40 | −47.9% |
| 2019 | $92.86 | +0.2% |
| 2018 | $92.70 | −26.6% |
| 2017 | $126.25 | +24.9% |
| 2016 | $101.06 | +51.1% |
| 2015 | $66.90 | +11.9% |
| 2014 | $59.78 | +13.0% |
| 2013 | $52.88 | +176.6% |
| 2012 | $19.12 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Nov 2012). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.3
Disclosure
2026/11/03 06:06
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/10/09 05:01
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）
決算発表（経営成績・財政状態）（Item 2.02）
Delete
No.1
Disclosure
2026/10/01 05:05
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
Delete
Write on the Diamondback Energy board
More US stocks in English
- FastenalFAST
- FATE THERAPEUTICS INCFATE
- Fatpipe Inc/UTFATN
- ABRDN ASIA-PACIFIC INCOME FUND, INC.FAX
- First Breach, Inc.FBDT
- FBS Global LtdFBGL
- Fortune Brands Innovations, Inc.FBIN
- Fortress Biotech, Inc.FBIO
- FIRST BUSINESS FINANCIAL SERVICES, INC.FBIZ
- FB Financial CorpFBK
- FB Bancorp, Inc. /MD/FBLA
- FibroBiologics, Inc.FBLG