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 |
| 2020-10-26 | $28.54 | $28.74 | $27.24 | $27.53 | 2 732 018 |
| 2020-10-23 | $29.30 | $29.66 | $28.63 | $29.03 | 2 730 025 |
| 2020-10-22 | $27.77 | $29.40 | $27.69 | $29.17 | 3 398 000 |
| 2020-10-21 | $28.21 | $28.44 | $27.51 | $27.71 | 3 017 913 |
| 2020-10-20 | $28.39 | $29.08 | $27.58 | $28.45 | 2 939 989 |
| 2020-10-19 | $29.68 | $29.69 | $28.01 | $28.04 | 4 004 645 |
| 2020-10-16 | $30.52 | $30.59 | $29.20 | $29.29 | 2 754 253 |
| 2020-10-15 | $29.91 | $30.63 | $29.21 | $30.63 | 2 773 407 |
| 2020-10-14 | $30.69 | $32.39 | $30.48 | $30.49 | 2 686 863 |
| 2020-10-13 | $30.83 | $31.45 | $30.38 | $30.41 | 1 851 751 |
| 2020-10-12 | $30.34 | $31.52 | $29.57 | $31.20 | 1 888 144 |
| 2020-10-09 | $31.50 | $31.86 | $30.42 | $30.69 | 2 766 976 |
| 2020-10-08 | $29.85 | $31.15 | $29.50 | $31.12 | 2 533 859 |
| 2020-10-07 | $29.65 | $29.87 | $28.92 | $29.47 | 3 220 022 |
| 2020-10-06 | $31.63 | $32.43 | $29.03 | $29.21 | 3 505 803 |
| 2020-10-05 | $31.00 | $31.28 | $30.23 | $30.87 | 2 377 414 |
| 2020-10-02 | $28.17 | $30.97 | $28.05 | $30.47 | 3 740 959 |
| 2020-10-01 | $30.01 | $30.01 | $28.59 | $29.09 | 4 314 738 |
| 2020-09-30 | $31.32 | $31.77 | $29.99 | $30.12 | 2 932 498 |
| 2020-09-29 | $31.07 | $31.31 | $30.26 | $31.20 | 2 002 388 |
| 2020-09-28 | $30.81 | $32.03 | $30.66 | $31.49 | 2 463 313 |
| 2020-09-25 | $29.60 | $30.14 | $28.84 | $29.90 | 3 254 002 |
| 2020-09-24 | $29.87 | $30.93 | $28.85 | $29.99 | 2 029 556 |
| 2020-09-23 | $31.61 | $32.02 | $29.86 | $29.90 | 2 386 751 |
| 2020-09-22 | $32.37 | $33.10 | $30.94 | $31.61 | 2 670 459 |
