NASDAQ:FANG
Diamondback Stock Price (Quote)
$201.50
+3.87 (+1.96%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.19 | $211.96 | Friday, 3rd May 2024 FANG stock ended at $201.50. This is 1.96% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.66% from a day low at $196.31 to a day high of $201.54. |
| 90 days | $147.93 | $211.96 | |
| 52 weeks | $123.41 | $211.96 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $130.31 | $133.73 | $129.11 | $132.80 | 2 226 110 |
| May 04, 2023 | $129.22 | $131.11 | $125.93 | $125.99 | 3 580 674 |
| May 03, 2023 | $131.63 | $132.96 | $128.27 | $128.78 | 3 232 825 |
| May 02, 2023 | $139.38 | $139.38 | $131.56 | $135.05 | 5 047 034 |
| May 01, 2023 | $139.95 | $142.33 | $139.53 | $141.93 | 2 302 297 |
| Apr 28, 2023 | $137.93 | $142.94 | $137.28 | $142.20 | 1 617 978 |
| Apr 27, 2023 | $136.90 | $138.49 | $135.48 | $138.06 | 1 531 239 |
| Apr 26, 2023 | $138.01 | $139.40 | $135.80 | $136.93 | 1 569 290 |
| Apr 25, 2023 | $141.81 | $142.21 | $138.79 | $139.33 | 1 419 866 |
| Apr 24, 2023 | $140.63 | $144.01 | $140.26 | $143.49 | 1 896 318 |
| Apr 21, 2023 | $141.90 | $142.22 | $139.91 | $141.09 | 1 342 340 |
| Apr 20, 2023 | $142.00 | $142.65 | $139.70 | $141.94 | 1 554 555 |
| Apr 19, 2023 | $142.72 | $143.71 | $141.82 | $143.67 | 1 250 014 |
| Apr 18, 2023 | $143.98 | $145.33 | $142.77 | $144.68 | 1 364 664 |
| Apr 17, 2023 | $146.74 | $147.35 | $144.42 | $144.60 | 1 254 684 |
| Apr 14, 2023 | $146.22 | $148.47 | $145.09 | $146.74 | 1 530 989 |
| Apr 13, 2023 | $144.71 | $146.90 | $144.50 | $145.74 | 1 661 733 |
| Apr 12, 2023 | $147.00 | $147.08 | $144.31 | $145.01 | 1 485 605 |
| Apr 11, 2023 | $143.72 | $146.38 | $143.68 | $145.17 | 2 226 279 |
| Apr 10, 2023 | $142.25 | $146.12 | $142.25 | $143.19 | 2 580 228 |
| Apr 06, 2023 | $142.23 | $142.44 | $140.30 | $140.55 | 1 682 361 |
| Apr 05, 2023 | $142.33 | $143.77 | $140.61 | $142.98 | 1 984 572 |
| Apr 04, 2023 | $145.69 | $145.86 | $139.23 | $141.65 | 2 250 390 |
| Apr 03, 2023 | $143.09 | $145.80 | $141.48 | $144.43 | 4 017 013 |
| Mar 31, 2023 | $133.54 | $135.60 | $133.45 | $135.17 | 1 945 447 |
