NASDAQ:FANG
Diamondback Stock Price (Quote)
$203.68
-0.510 (-0.250%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 FANG stock ended at $203.68. This is 0.250% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.20% from a day low at $203.04 to a day high of $205.47. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $103.24 | $103.57 | $101.62 | $102.05 | 839 133 |
| Dec 28, 2016 | $104.47 | $104.60 | $102.68 | $102.94 | 948 012 |
| Dec 27, 2016 | $103.87 | $104.49 | $103.05 | $103.85 | 628 102 |
| Dec 23, 2016 | $102.92 | $103.90 | $102.07 | $102.93 | 1 168 042 |
| Dec 22, 2016 | $101.94 | $104.00 | $100.87 | $102.73 | 872 443 |
| Dec 21, 2016 | $103.00 | $104.21 | $100.46 | $101.45 | 1 419 547 |
| Dec 20, 2016 | $106.40 | $106.49 | $102.49 | $102.66 | 1 277 986 |
| Dec 19, 2016 | $102.18 | $105.63 | $102.08 | $105.25 | 2 142 416 |
| Dec 16, 2016 | $100.85 | $102.11 | $99.50 | $101.95 | 1 990 317 |
| Dec 15, 2016 | $97.25 | $101.33 | $96.50 | $101.18 | 9 139 497 |
| Dec 14, 2016 | $103.17 | $105.24 | $101.33 | $101.51 | 1 567 121 |
| Dec 13, 2016 | $105.67 | $107.17 | $103.63 | $105.28 | 1 475 360 |
| Dec 12, 2016 | $110.23 | $113.16 | $104.21 | $104.99 | 1 830 927 |
| Dec 09, 2016 | $108.22 | $108.37 | $104.43 | $106.04 | 933 374 |
| Dec 08, 2016 | $106.14 | $108.06 | $105.39 | $107.26 | 777 074 |
| Dec 07, 2016 | $105.85 | $106.72 | $104.17 | $105.39 | 969 917 |
| Dec 06, 2016 | $106.02 | $107.68 | $104.40 | $106.29 | 1 163 080 |
| Dec 05, 2016 | $109.09 | $111.42 | $106.57 | $106.93 | 1 412 930 |
| Dec 02, 2016 | $111.09 | $111.54 | $107.88 | $108.14 | 1 856 409 |
| Dec 01, 2016 | $111.18 | $113.23 | $109.00 | $110.00 | 2 782 987 |
| Nov 30, 2016 | $100.00 | $108.51 | $100.00 | $107.85 | 7 084 161 |
| Nov 29, 2016 | $94.91 | $97.83 | $92.72 | $95.40 | 1 558 963 |
| Nov 28, 2016 | $100.26 | $100.26 | $96.47 | $96.75 | 1 205 737 |
| Nov 25, 2016 | $101.57 | $101.57 | $97.91 | $99.44 | 456 226 |
| Nov 23, 2016 | $98.43 | $101.18 | $98.00 | $100.77 | 923 760 |
