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 |
| May 13, 2020 | $40.14 | $40.14 | $37.21 | $37.79 | 3 623 350 |
| May 12, 2020 | $41.62 | $41.90 | $40.04 | $40.87 | 2 622 639 |
| May 11, 2020 | $41.89 | $42.50 | $40.92 | $41.02 | 2 326 882 |
| May 08, 2020 | $41.56 | $42.49 | $40.70 | $42.08 | 2 779 059 |
| May 07, 2020 | $40.24 | $41.66 | $39.76 | $40.37 | 2 374 957 |
| May 06, 2020 | $40.55 | $41.77 | $38.90 | $38.92 | 2 864 064 |
| May 05, 2020 | $45.54 | $45.88 | $39.83 | $40.33 | 5 236 635 |
| May 04, 2020 | $38.84 | $42.55 | $38.28 | $42.52 | 3 568 524 |
| May 01, 2020 | $42.11 | $42.73 | $38.96 | $40.28 | 3 811 909 |
| Apr 30, 2020 | $44.19 | $44.65 | $40.83 | $43.54 | 5 479 378 |
| Apr 29, 2020 | $40.04 | $44.25 | $39.63 | $44.19 | 5 215 871 |
| Apr 28, 2020 | $37.64 | $38.29 | $35.80 | $38.00 | 4 279 433 |
| Apr 27, 2020 | $34.82 | $36.75 | $33.12 | $36.22 | 3 572 215 |
| Apr 24, 2020 | $37.88 | $39.49 | $35.16 | $35.78 | 5 351 744 |
| Apr 23, 2020 | $35.45 | $37.83 | $34.85 | $37.10 | 5 171 219 |
| Apr 22, 2020 | $33.20 | $34.65 | $32.98 | $34.24 | 4 616 648 |
| Apr 21, 2020 | $29.47 | $31.54 | $29.15 | $31.40 | 4 809 583 |
| Apr 20, 2020 | $29.00 | $32.48 | $28.55 | $30.86 | 4 691 960 |
| Apr 17, 2020 | $28.38 | $31.58 | $28.27 | $31.52 | 5 509 297 |
| Apr 16, 2020 | $30.49 | $30.50 | $27.46 | $28.03 | 5 179 667 |
| Apr 15, 2020 | $29.48 | $30.48 | $28.60 | $30.23 | 5 489 035 |
| Apr 14, 2020 | $32.79 | $33.87 | $31.10 | $31.65 | 5 098 548 |
| Apr 13, 2020 | $36.95 | $37.19 | $32.72 | $33.08 | 5 117 971 |
| Apr 09, 2020 | $40.38 | $41.00 | $33.23 | $34.86 | 8 851 652 |
| Apr 08, 2020 | $34.25 | $37.66 | $33.67 | $37.48 | 5 044 517 |
