NASDAQ:FANG
Diamondback Stock Price (Quote)
$202.19
-1.53 (-0.751%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.19 | $211.96 | Friday, 10th May 2024 FANG stock ended at $202.19. This is 0.751% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.31% from a day low at $200.95 to a day high of $205.58. |
| 90 days | $158.62 | $211.96 | |
| 52 weeks | $123.41 | $211.96 |
| Date | Open | High | Low | Close | Volume |
| Apr 07, 2022 | $137.31 | $138.17 | $132.93 | $136.95 | 1 876 700 |
| Apr 06, 2022 | $137.32 | $138.38 | $133.48 | $135.06 | 1 650 800 |
| Apr 05, 2022 | $139.12 | $142.99 | $135.17 | $135.48 | 1 847 900 |
| Apr 04, 2022 | $140.00 | $140.93 | $137.50 | $139.59 | 1 403 400 |
| Apr 01, 2022 | $137.18 | $140.48 | $136.42 | $138.48 | 1 605 645 |
| Mar 31, 2022 | $137.64 | $141.21 | $137.09 | $137.09 | 1 495 184 |
| Mar 30, 2022 | $141.42 | $142.35 | $138.20 | $139.18 | 1 444 051 |
| Mar 29, 2022 | $135.83 | $139.14 | $133.30 | $138.73 | 2 249 800 |
| Mar 28, 2022 | $142.03 | $142.52 | $139.21 | $140.70 | 1 948 600 |
| Mar 25, 2022 | $141.92 | $147.99 | $141.92 | $146.51 | 2 169 400 |
| Mar 24, 2022 | $142.50 | $144.80 | $141.39 | $143.19 | 2 042 100 |
| Mar 23, 2022 | $140.22 | $142.85 | $138.25 | $142.64 | 2 748 800 |
| Mar 22, 2022 | $139.33 | $139.67 | $135.82 | $137.35 | 2 871 178 |
| Mar 21, 2022 | $135.00 | $140.49 | $134.27 | $139.88 | 4 197 226 |
| Mar 18, 2022 | $133.67 | $135.46 | $131.05 | $131.45 | 4 807 688 |
| Mar 17, 2022 | $128.78 | $134.83 | $128.72 | $133.88 | 3 422 000 |
| Mar 16, 2022 | $124.62 | $126.74 | $123.33 | $125.63 | 3 209 300 |
| Mar 15, 2022 | $120.80 | $126.10 | $119.43 | $124.56 | 3 328 700 |
| Mar 14, 2022 | $127.87 | $128.67 | $122.65 | $126.19 | 2 915 000 |
| Mar 11, 2022 | $132.08 | $134.06 | $129.24 | $129.67 | 2 350 800 |
| Mar 10, 2022 | $130.96 | $134.60 | $129.35 | $134.07 | 3 019 700 |
| Mar 09, 2022 | $132.85 | $132.85 | $125.89 | $130.05 | 4 367 400 |
| Mar 08, 2022 | $136.01 | $140.72 | $129.35 | $134.44 | 4 156 700 |
| Mar 07, 2022 | $139.11 | $140.23 | $130.37 | $134.44 | 4 263 200 |
| Mar 04, 2022 | $134.50 | $139.58 | $134.30 | $137.80 | 3 083 700 |
