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 |
| Mar 03, 2022 | $133.85 | $135.94 | $132.97 | $134.12 | 2 327 100 |
| Mar 02, 2022 | $140.19 | $140.23 | $135.44 | $136.67 | 2 960 700 |
| Mar 01, 2022 | $139.67 | $142.09 | $133.96 | $136.83 | 3 782 000 |
| Feb 28, 2022 | $132.25 | $138.47 | $131.26 | $138.10 | 3 783 500 |
| Feb 25, 2022 | $127.57 | $133.98 | $127.57 | $133.27 | 3 169 100 |
| Feb 24, 2022 | $133.12 | $133.17 | $123.16 | $127.89 | 4 639 500 |
| Feb 23, 2022 | $129.56 | $134.60 | $127.72 | $129.56 | 3 944 000 |
| Feb 22, 2022 | $134.95 | $136.32 | $126.25 | $128.03 | 4 222 400 |
| Feb 18, 2022 | $128.00 | $132.48 | $127.38 | $131.47 | 2 855 100 |
| Feb 17, 2022 | $129.62 | $132.95 | $129.13 | $129.69 | 1 933 200 |
| Feb 16, 2022 | $129.08 | $133.61 | $128.19 | $129.82 | 2 270 900 |
| Feb 15, 2022 | $126.00 | $128.41 | $123.12 | $127.88 | 2 331 200 |
| Feb 14, 2022 | $134.08 | $135.50 | $128.92 | $130.47 | 2 986 200 |
| Feb 11, 2022 | $131.82 | $136.55 | $129.91 | $135.57 | 3 670 300 |
| Feb 10, 2022 | $128.09 | $134.09 | $127.56 | $130.42 | 2 416 700 |
| Feb 09, 2022 | $124.49 | $129.49 | $124.49 | $128.88 | 1 794 100 |
| Feb 08, 2022 | $129.15 | $129.61 | $122.08 | $124.37 | 3 257 900 |
| Feb 07, 2022 | $131.00 | $133.09 | $128.46 | $130.18 | 2 070 100 |
| Feb 04, 2022 | $131.64 | $135.70 | $130.83 | $132.06 | 2 797 800 |
| Feb 03, 2022 | $129.43 | $130.60 | $126.74 | $129.39 | 1 822 000 |
| Feb 02, 2022 | $129.99 | $131.82 | $127.24 | $130.97 | 2 201 100 |
| Feb 01, 2022 | $124.82 | $131.23 | $122.60 | $130.21 | 3 556 400 |
| Jan 31, 2022 | $128.00 | $129.62 | $125.20 | $126.16 | 2 421 900 |
| Jan 28, 2022 | $129.26 | $130.53 | $125.06 | $128.72 | 2 358 700 |
| Jan 27, 2022 | $131.50 | $134.06 | $126.01 | $128.64 | 2 673 700 |
