NASDAQ:FANG
Diamondback Stock Price (Quote)
$200.74
+1.14 (+0.571%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $190.08 | $211.96 | Friday, 19th Apr 2024 FANG stock ended at $200.74. This is 0.571% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $200.10 to a day high of $203.85. |
| 90 days | $147.93 | $211.96 | |
| 52 weeks | $123.41 | $211.96 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-22 | $76.05 | $76.69 | $74.17 | $75.31 | 2 509 746 |
| 2021-03-19 | $75.51 | $79.03 | $74.26 | $75.81 | 9 003 384 |
| 2021-03-18 | $80.36 | $81.60 | $74.56 | $75.17 | 3 532 152 |
| 2021-03-17 | $81.13 | $82.96 | $79.01 | $81.41 | 2 508 827 |
| 2021-03-16 | $82.00 | $83.00 | $79.45 | $82.09 | 5 561 348 |
| 2021-03-15 | $82.52 | $84.41 | $81.64 | $84.29 | 2 124 397 |
| 2021-03-12 | $83.49 | $84.88 | $81.68 | $82.01 | 2 129 244 |
| 2021-03-11 | $82.30 | $85.97 | $81.42 | $84.04 | 2 350 856 |
| 2021-03-10 | $81.08 | $82.75 | $78.79 | $80.94 | 2 803 392 |
| 2021-03-09 | $83.00 | $83.61 | $79.93 | $81.03 | 3 528 953 |
| 2021-03-08 | $86.90 | $87.75 | $81.82 | $84.17 | 2 995 278 |
| 2021-03-05 | $84.00 | $88.75 | $82.58 | $85.27 | 6 458 576 |
| 2021-03-04 | $75.53 | $82.86 | $75.51 | $81.26 | 5 739 470 |
| 2021-03-03 | $72.07 | $78.03 | $72.07 | $74.44 | 3 652 057 |
| 2021-03-02 | $73.09 | $74.14 | $69.89 | $71.01 | 2 527 762 |
| 2021-03-01 | $70.96 | $74.47 | $70.42 | $73.66 | 3 145 734 |
| 2021-02-26 | $68.74 | $70.18 | $65.27 | $69.28 | 2 512 875 |
| 2021-02-25 | $74.60 | $74.87 | $69.05 | $69.06 | 2 721 908 |
| 2021-02-24 | $71.85 | $74.60 | $70.65 | $73.80 | 2 794 861 |
| 2021-02-23 | $67.05 | $71.45 | $63.05 | $71.01 | 5 397 270 |
| 2021-02-22 | $67.37 | $70.78 | $66.28 | $68.40 | 3 369 205 |
| 2021-02-19 | $65.45 | $66.95 | $65.17 | $65.57 | 2 287 462 |
| 2021-02-18 | $68.23 | $68.66 | $64.69 | $65.14 | 2 338 322 |
| 2021-02-17 | $69.17 | $70.19 | $67.40 | $68.84 | 1 951 315 |
| 2021-02-16 | $70.55 | $72.15 | $68.83 | $68.97 | 2 524 066 |
