NASDAQ:FANG
Diamondback Stock Price (Quote)
$203.22
-0.460 (-0.226%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 FANG stock ended at $203.22. This is 0.226% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.49% from a day low at $201.76 to a day high of $204.77. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $98.43 | $101.18 | $98.00 | $100.77 | 923 760 |
| Nov 22, 2016 | $102.02 | $102.02 | $97.80 | $99.20 | 1 019 311 |
| Nov 21, 2016 | $98.45 | $101.11 | $98.45 | $100.46 | 1 305 628 |
| Nov 18, 2016 | $98.19 | $99.56 | $96.98 | $97.10 | 941 347 |
| Nov 17, 2016 | $98.55 | $101.37 | $97.10 | $97.92 | 1 827 627 |
| Nov 16, 2016 | $96.44 | $99.00 | $96.42 | $97.59 | 973 072 |
| Nov 15, 2016 | $95.65 | $98.29 | $95.65 | $96.66 | 1 149 788 |
| Nov 14, 2016 | $95.04 | $95.18 | $92.71 | $94.32 | 1 124 406 |
| Nov 11, 2016 | $96.42 | $98.25 | $94.40 | $95.49 | 732 489 |
| Nov 10, 2016 | $97.50 | $99.02 | $96.20 | $97.37 | 1 185 666 |
| Nov 09, 2016 | $93.73 | $100.01 | $93.17 | $98.16 | 1 982 271 |
| Nov 08, 2016 | $92.70 | $96.24 | $91.06 | $93.74 | 2 051 393 |
| Nov 07, 2016 | $93.66 | $94.55 | $92.25 | $93.96 | 1 615 900 |
| Nov 04, 2016 | $91.87 | $92.87 | $89.75 | $91.69 | 1 190 100 |
| Nov 03, 2016 | $91.81 | $92.79 | $90.05 | $92.56 | 921 600 |
| Nov 02, 2016 | $90.78 | $91.90 | $88.74 | $91.28 | 904 800 |
| Nov 01, 2016 | $92.27 | $93.66 | $90.55 | $91.81 | 764 700 |
| Oct 31, 2016 | $93.71 | $94.25 | $90.51 | $91.29 | 1 324 800 |
| Oct 28, 2016 | $96.30 | $98.10 | $93.94 | $93.99 | 837 600 |
| Oct 27, 2016 | $96.52 | $97.68 | $95.89 | $96.78 | 1 402 600 |
| Oct 26, 2016 | $96.46 | $96.84 | $94.51 | $96.05 | 1 276 800 |
| Oct 25, 2016 | $99.34 | $100.30 | $96.92 | $97.44 | 821 000 |
| Oct 24, 2016 | $102.57 | $102.57 | $98.60 | $99.60 | 995 100 |
| Oct 21, 2016 | $101.98 | $103.30 | $100.84 | $102.24 | 1 008 800 |
| Oct 20, 2016 | $102.20 | $104.19 | $100.57 | $102.25 | 1 098 400 |
