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 |
| Mar 30, 2023 | $134.37 | $134.38 | $132.40 | $133.30 | 1 753 049 |
| Mar 29, 2023 | $132.43 | $133.11 | $131.32 | $132.79 | 1 343 117 |
| Mar 28, 2023 | $128.02 | $131.27 | $127.47 | $130.71 | 1 115 898 |
| Mar 27, 2023 | $126.49 | $129.34 | $125.41 | $128.56 | 1 740 218 |
| Mar 24, 2023 | $123.51 | $126.50 | $121.84 | $125.42 | 2 350 287 |
| Mar 23, 2023 | $128.58 | $130.69 | $125.34 | $126.63 | 1 877 907 |
| Mar 22, 2023 | $130.97 | $131.83 | $127.80 | $127.96 | 1 718 827 |
| Mar 21, 2023 | $128.50 | $131.10 | $128.37 | $130.62 | 3 064 142 |
| Mar 20, 2023 | $123.06 | $126.88 | $123.06 | $125.61 | 2 594 107 |
| Mar 17, 2023 | $125.11 | $126.00 | $121.72 | $123.12 | 6 217 519 |
| Mar 16, 2023 | $120.02 | $125.76 | $119.01 | $125.53 | 3 925 853 |
| Mar 15, 2023 | $127.25 | $127.25 | $121.10 | $122.74 | 5 831 028 |
| Mar 14, 2023 | $131.31 | $136.54 | $130.38 | $132.64 | 2 617 809 |
| Mar 13, 2023 | $131.31 | $134.68 | $127.55 | $131.54 | 2 957 312 |
| Mar 10, 2023 | $139.60 | $141.68 | $135.29 | $135.91 | 2 090 730 |
| Mar 09, 2023 | $143.06 | $145.46 | $139.59 | $139.94 | 1 675 278 |
| Mar 08, 2023 | $141.30 | $145.54 | $140.39 | $142.49 | 2 507 955 |
| Mar 07, 2023 | $142.47 | $143.48 | $139.43 | $142.74 | 2 709 765 |
| Mar 06, 2023 | $145.00 | $145.43 | $143.20 | $143.55 | 2 249 065 |
| Mar 03, 2023 | $142.00 | $146.88 | $141.26 | $146.76 | 3 419 156 |
| Mar 02, 2023 | $141.00 | $144.59 | $139.60 | $144.16 | 2 394 525 |
| Mar 01, 2023 | $140.29 | $145.15 | $139.23 | $144.62 | 3 369 466 |
| Feb 28, 2023 | $146.41 | $146.59 | $140.52 | $140.58 | 2 499 017 |
| Feb 27, 2023 | $143.16 | $145.27 | $141.83 | $144.36 | 2 261 614 |
| Feb 24, 2023 | $140.18 | $143.78 | $139.24 | $142.38 | 2 183 120 |
