NASDAQ:FANG
Diamondback Stock Price (Quote)
$207.76
+0.660 (+0.319%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.45 | $211.96 | Friday, 26th Apr 2024 FANG stock ended at $207.76. This is 0.319% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.95% from a day low at $204.86 to a day high of $208.85. |
| 90 days | $147.93 | $211.96 | |
| 52 weeks | $123.41 | $211.96 |
| Date | Open | High | Low | Close | Volume |
| Dec 06, 2021 | $108.14 | $109.74 | $105.55 | $108.23 | 1 927 100 |
| Dec 03, 2021 | $108.17 | $109.19 | $103.66 | $106.00 | 2 497 118 |
| Dec 02, 2021 | $101.53 | $107.68 | $99.52 | $106.43 | 2 894 291 |
| Dec 01, 2021 | $109.53 | $109.89 | $102.91 | $103.00 | 4 083 783 |
| Nov 30, 2021 | $106.13 | $111.29 | $105.91 | $106.73 | 15 705 723 |
| Nov 29, 2021 | $111.71 | $115.76 | $108.37 | $109.93 | 4 211 440 |
| Nov 26, 2021 | $105.30 | $108.34 | $102.45 | $107.48 | 3 126 101 |
| Nov 24, 2021 | $108.65 | $114.93 | $108.50 | $114.20 | 2 153 044 |
| Nov 23, 2021 | $108.60 | $111.29 | $108.01 | $110.19 | 2 799 122 |
| Nov 22, 2021 | $102.30 | $108.06 | $102.24 | $105.47 | 2 764 180 |
| Nov 19, 2021 | $104.57 | $105.79 | $100.78 | $102.17 | 4 774 896 |
| Nov 18, 2021 | $107.50 | $110.33 | $105.86 | $107.96 | 1 892 187 |
| Nov 17, 2021 | $108.34 | $111.24 | $106.61 | $107.24 | 2 307 205 |
| Nov 16, 2021 | $112.00 | $112.75 | $109.68 | $110.18 | 1 968 999 |
| Nov 15, 2021 | $109.74 | $111.87 | $106.76 | $111.17 | 1 707 796 |
| Nov 12, 2021 | $108.23 | $110.97 | $107.69 | $109.95 | 1 809 594 |
| Nov 11, 2021 | $107.58 | $109.95 | $107.56 | $108.77 | 1 649 057 |
| Nov 10, 2021 | $112.39 | $112.40 | $105.67 | $107.16 | 2 657 639 |
| Nov 09, 2021 | $115.00 | $116.15 | $110.69 | $112.99 | 2 323 764 |
| Nov 08, 2021 | $115.27 | $117.71 | $114.85 | $115.71 | 2 158 125 |
| Nov 05, 2021 | $114.41 | $115.40 | $112.56 | $113.79 | 1 839 294 |
| Nov 04, 2021 | $114.46 | $116.39 | $110.92 | $112.76 | 2 635 150 |
| Nov 03, 2021 | $113.38 | $115.24 | $110.51 | $111.81 | 2 638 866 |
| Nov 02, 2021 | $109.75 | $116.11 | $108.10 | $114.45 | 4 210 564 |
| Nov 01, 2021 | $109.83 | $112.12 | $109.35 | $111.61 | 3 933 711 |
