NASDAQ:FANG
Diamondback Stock Price (Quote)
$201.15
-2.80 (-1.37%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $188.79 | $211.96 | Wednesday, 17th Apr 2024 FANG stock ended at $201.15. This is 1.37% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.82% from a day low at $199.37 to a day high of $204.99. |
| 90 days | $147.93 | $211.96 | |
| 52 weeks | $123.41 | $211.96 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-28 | $157.48 | $157.58 | $155.27 | $155.33 | 1 142 062 |
| 2023-12-27 | $159.00 | $159.74 | $157.38 | $158.09 | 910 707 |
| 2023-12-26 | $157.62 | $159.97 | $157.62 | $159.00 | 1 027 960 |
| 2023-12-22 | $157.54 | $158.32 | $155.98 | $156.39 | 1 042 183 |
| 2023-12-21 | $156.45 | $156.72 | $154.58 | $156.26 | 1 087 744 |
| 2023-12-20 | $157.12 | $159.42 | $155.68 | $155.83 | 1 532 073 |
| 2023-12-19 | $155.55 | $157.43 | $154.88 | $157.15 | 1 576 149 |
| 2023-12-18 | $156.52 | $157.85 | $155.63 | $155.63 | 1 688 484 |
| 2023-12-15 | $152.67 | $154.00 | $150.87 | $153.11 | 3 863 737 |
| 2023-12-14 | $151.05 | $154.14 | $150.88 | $153.44 | 2 480 927 |
| 2023-12-13 | $148.09 | $149.75 | $147.38 | $149.46 | 1 748 774 |
| 2023-12-12 | $148.27 | $148.93 | $146.82 | $147.88 | 2 353 935 |
| 2023-12-11 | $148.48 | $150.25 | $148.32 | $149.54 | 1 988 769 |
| 2023-12-08 | $148.24 | $150.41 | $148.00 | $148.73 | 1 510 982 |
| 2023-12-07 | $147.93 | $148.71 | $146.61 | $147.59 | 2 124 879 |
| 2023-12-06 | $148.74 | $149.09 | $145.70 | $146.48 | 3 201 746 |
| 2023-12-05 | $154.21 | $154.34 | $150.05 | $150.15 | 1 777 885 |
| 2023-12-04 | $152.72 | $154.10 | $152.11 | $153.86 | 1 284 563 |
| 2023-12-01 | $154.30 | $156.77 | $153.66 | $154.27 | 1 304 480 |
| 2023-11-30 | $155.16 | $157.46 | $151.17 | $154.41 | 2 265 057 |
| 2023-11-29 | $154.44 | $154.89 | $153.02 | $153.79 | 1 000 948 |
| 2023-11-28 | $154.41 | $155.72 | $153.56 | $153.99 | 1 061 021 |
| 2023-11-27 | $153.79 | $154.38 | $152.56 | $154.02 | 1 019 658 |
| 2023-11-24 | $154.49 | $156.26 | $154.43 | $154.63 | 545 694 |
| 2023-11-22 | $150.98 | $154.63 | $150.00 | $154.16 | 1 334 721 |
