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 |
| Feb 23, 2023 | $138.80 | $142.46 | $137.69 | $141.60 | 2 935 572 |
| Feb 22, 2023 | $136.80 | $142.44 | $135.05 | $137.29 | 3 628 729 |
| Feb 21, 2023 | $135.31 | $135.90 | $133.38 | $134.21 | 2 601 759 |
| Feb 17, 2023 | $139.28 | $139.28 | $133.30 | $134.68 | 3 929 748 |
| Feb 16, 2023 | $144.81 | $145.92 | $141.70 | $141.76 | 2 539 354 |
| Feb 15, 2023 | $147.55 | $147.69 | $143.86 | $145.64 | 3 964 935 |
| Feb 14, 2023 | $146.33 | $150.73 | $146.00 | $149.87 | 1 612 433 |
| Feb 13, 2023 | $147.92 | $150.39 | $147.21 | $148.23 | 2 775 616 |
| Feb 10, 2023 | $144.03 | $149.37 | $143.58 | $149.29 | 2 815 781 |
| Feb 09, 2023 | $144.24 | $144.65 | $141.23 | $141.47 | 1 997 355 |
| Feb 08, 2023 | $144.88 | $145.26 | $142.53 | $144.29 | 2 029 064 |
| Feb 07, 2023 | $138.22 | $143.70 | $136.50 | $143.56 | 2 405 609 |
| Feb 06, 2023 | $138.09 | $140.00 | $135.05 | $137.12 | 1 747 550 |
| Feb 03, 2023 | $138.40 | $141.34 | $137.66 | $138.40 | 1 551 781 |
| Feb 02, 2023 | $142.97 | $142.97 | $137.03 | $137.57 | 2 721 022 |
| Feb 01, 2023 | $145.00 | $145.63 | $140.92 | $143.35 | 2 547 027 |
| Jan 31, 2023 | $145.06 | $147.61 | $143.87 | $146.12 | 1 629 818 |
| Jan 30, 2023 | $148.69 | $149.00 | $145.21 | $145.34 | 2 397 123 |
| Jan 27, 2023 | $150.00 | $152.79 | $149.56 | $150.96 | 1 613 773 |
| Jan 26, 2023 | $149.30 | $149.99 | $146.56 | $149.89 | 2 204 558 |
| Jan 25, 2023 | $147.45 | $147.46 | $143.30 | $147.08 | 1 643 134 |
| Jan 24, 2023 | $149.95 | $150.50 | $146.51 | $147.24 | 1 211 166 |
| Jan 23, 2023 | $149.00 | $150.21 | $148.31 | $149.35 | 1 466 813 |
| Jan 20, 2023 | $146.65 | $147.89 | $145.19 | $147.55 | 1 534 807 |
| Jan 19, 2023 | $143.23 | $146.90 | $141.77 | $146.43 | 1 808 147 |
