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 |
| Jan 19, 2022 | $127.01 | $127.80 | $123.51 | $125.71 | 2 098 600 |
| Jan 18, 2022 | $130.39 | $131.75 | $123.80 | $125.94 | 4 453 700 |
| Jan 14, 2022 | $124.60 | $129.34 | $124.60 | $129.21 | 1 928 100 |
| Jan 13, 2022 | $124.19 | $127.27 | $123.53 | $124.08 | 2 634 300 |
| Jan 12, 2022 | $125.61 | $125.69 | $122.28 | $124.57 | 3 475 000 |
| Jan 11, 2022 | $122.22 | $124.92 | $118.89 | $124.36 | 3 423 500 |
| Jan 10, 2022 | $121.60 | $121.82 | $117.68 | $121.35 | 2 356 800 |
| Jan 07, 2022 | $124.00 | $124.69 | $120.22 | $121.52 | 2 440 800 |
| Jan 06, 2022 | $122.95 | $124.42 | $121.13 | $123.65 | 3 343 300 |
| Jan 05, 2022 | $121.38 | $123.49 | $117.32 | $118.11 | 3 375 500 |
| Jan 04, 2022 | $113.31 | $119.70 | $112.74 | $119.20 | 4 430 939 |
| Jan 03, 2022 | $107.58 | $112.43 | $107.55 | $111.84 | 1 983 935 |
| Dec 31, 2021 | $106.11 | $108.32 | $105.47 | $107.85 | 1 289 965 |
| Dec 30, 2021 | $108.71 | $109.91 | $107.17 | $107.31 | 1 216 261 |
| Dec 29, 2021 | $109.94 | $111.22 | $108.52 | $108.71 | 1 237 443 |
| Dec 28, 2021 | $111.62 | $112.33 | $109.08 | $110.16 | 1 404 066 |
| Dec 27, 2021 | $105.93 | $111.22 | $104.12 | $111.14 | 1 889 439 |
| Dec 23, 2021 | $106.00 | $107.40 | $105.24 | $105.94 | 1 640 062 |
| Dec 22, 2021 | $103.82 | $107.02 | $102.98 | $105.69 | 1 766 912 |
| Dec 21, 2021 | $101.41 | $105.32 | $100.88 | $104.90 | 2 142 763 |
| Dec 20, 2021 | $97.62 | $99.99 | $95.02 | $99.12 | 2 760 914 |
| Dec 17, 2021 | $103.67 | $104.80 | $100.65 | $102.43 | 5 014 447 |
| Dec 16, 2021 | $105.58 | $108.27 | $104.79 | $105.30 | 2 641 218 |
| Dec 15, 2021 | $104.56 | $104.56 | $99.03 | $103.75 | 3 691 028 |
| Dec 14, 2021 | $104.64 | $107.56 | $103.55 | $104.07 | 2 764 204 |
