GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Diamondback Energy Stock Price (Quote) NASDAQ:FANG

$86.18 ( -0.82% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $74.60 $92.11 Friday, 18th Jun 2021 FANG stock ended at $86.18. This is 0.82% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 3.60% from a day low at $84.20 to a day high of $87.24.
90 days $69.53 $92.11
52 weeks $23.63 $92.11

Historical Diamondback Energy prices

Date Open High Low Close Volume
2021-06-18 $84.41 $87.24 $84.20 $86.18 4 268 598
2021-06-17 $89.95 $91.25 $84.14 $86.89 2 786 006
2021-06-16 $90.07 $91.75 $88.87 $90.37 1 672 205
2021-06-15 $87.23 $91.14 $87.04 $90.85 2 710 410
2021-06-14 $88.46 $89.61 $85.38 $86.44 1 512 383
2021-06-11 $87.15 $88.45 $86.71 $87.27 1 405 126
2021-06-10 $90.31 $90.75 $85.96 $86.99 1 766 990
2021-06-09 $90.12 $92.11 $87.85 $88.28 2 749 991
2021-06-08 $87.18 $90.18 $85.10 $89.64 2 669 290
2021-06-07 $86.31 $87.85 $85.75 $87.19 1 263 993
2021-06-04 $87.31 $87.88 $84.03 $85.82 2 294 219
2021-06-03 $85.98 $87.54 $84.60 $86.52 2 025 115
2021-06-02 $87.24 $89.07 $85.05 $86.44 2 697 001
2021-06-01 $82.88 $86.84 $82.40 $86.61 4 177 707
2021-05-28 $79.87 $80.24 $78.54 $80.07 1 358 843
2021-05-27 $78.96 $80.25 $78.11 $79.34 1 737 779
2021-05-26 $75.48 $78.55 $75.15 $78.29 2 383 424
2021-05-25 $77.44 $77.88 $75.33 $75.48 1 533 332
2021-05-24 $76.82 $77.70 $75.34 $77.30 2 321 796
2021-05-21 $77.90 $79.26 $75.90 $76.31 2 409 143
2021-05-20 $77.75 $77.76 $74.60 $76.53 2 659 015
2021-05-19 $77.24 $79.03 $75.46 $77.92 2 662 467
2021-05-18 $80.66 $81.19 $78.69 $80.00 2 050 621
2021-05-17 $78.40 $80.52 $77.76 $80.36 2 340 970
2021-05-14 $77.69 $79.30 $76.70 $78.70 2 570 651
2021-05-13 $78.00 $80.64 $75.10 $76.20 3 012 211
2021-05-12 $80.57 $85.86 $78.75 $79.48 3 700 412
2021-05-11 $79.64 $81.81 $77.28 $79.80 2 525 323
2021-05-10 $85.46 $87.18 $82.24 $82.76 2 031 577
2021-05-07 $80.60 $84.48 $80.15 $84.21 2 052 241
2021-05-06 $83.42 $83.53 $79.84 $82.25 2 339 518
2021-05-05 $80.07 $86.10 $78.75 $83.12 4 648 710
2021-05-04 $83.84 $84.49 $78.31 $79.20 4 626 976
2021-05-03 $83.48 $84.55 $82.01 $83.92 1 925 101
2021-04-30 $83.28 $85.09 $81.36 $81.73 1 714 761
2021-04-29 $85.00 $87.60 $83.57 $84.34 2 104 818
2021-04-28 $79.95 $84.58 $79.82 $83.68 2 791 082
2021-04-27 $77.58 $79.60 $77.30 $79.32 1 302 402
2021-04-26 $75.55 $78.26 $75.55 $77.46 1 191 970
2021-04-23 $75.88 $76.70 $74.75 $76.13 1 147 205
2021-04-22 $75.58 $76.15 $73.66 $75.28 1 270 237
2021-04-21 $73.21 $75.84 $72.34 $75.26 1 689 060
2021-04-20 $77.25 $77.26 $73.12 $74.27 2 702 706
2021-04-19 $78.00 $79.91 $77.04 $77.67 1 754 594
2021-04-16 $79.55 $79.89 $77.43 $77.54 1 581 477
2021-04-15 $79.16 $79.96 $77.93 $79.08 1 816 897
2021-04-14 $76.87 $81.42 $76.87 $80.34 2 961 385
2021-04-13 $74.70 $76.86 $74.01 $75.76 1 941 665
2021-04-12 $75.54 $76.59 $73.23 $73.88 1 627 202
2021-04-09 $75.70 $76.54 $74.04 $74.80 1 816 772

About Diamondback Energy

Diamondback Energy, Inc., an independent oil and natural gas company, focuses on the acquisition, development, exploration, and exploitation of onshore oil and natural gas reserves in the Permian Basin in West Texas. Its activities are primarily focused on the Clearfork, Spraberry, Wolfcamp, Cline, Strawn, and Atoka formations. The company’s net acreage position is approximately 84,683 acres in the Permian Basin. As of December 31, 2015, its est... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT