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 |
| Oct 18, 2016 | $101.37 | $102.69 | $99.47 | $99.71 | 1 032 800 |
| Oct 17, 2016 | $100.98 | $101.38 | $98.80 | $100.47 | 1 342 900 |
| Oct 14, 2016 | $103.90 | $104.78 | $100.75 | $100.90 | 1 554 600 |
| Oct 13, 2016 | $104.09 | $104.50 | $102.27 | $103.53 | 1 045 500 |
| Oct 12, 2016 | $104.71 | $105.83 | $104.00 | $104.54 | 1 359 100 |
| Oct 11, 2016 | $105.50 | $106.84 | $103.70 | $104.84 | 1 931 300 |
| Oct 10, 2016 | $99.80 | $106.03 | $99.05 | $105.21 | 3 581 100 |
| Oct 07, 2016 | $95.03 | $95.52 | $94.26 | $94.70 | 811 000 |
| Oct 06, 2016 | $95.51 | $95.81 | $93.59 | $95.04 | 1 075 800 |
| Oct 05, 2016 | $92.60 | $94.91 | $92.20 | $94.70 | 1 669 400 |
| Oct 04, 2016 | $93.12 | $93.85 | $90.51 | $91.59 | 1 775 700 |
| Oct 03, 2016 | $95.15 | $96.47 | $91.15 | $92.53 | 2 359 600 |
| Sep 30, 2016 | $96.00 | $98.78 | $95.74 | $96.54 | 1 292 000 |
| Sep 29, 2016 | $93.25 | $96.56 | $93.18 | $95.53 | 1 532 300 |
| Sep 28, 2016 | $89.06 | $93.60 | $88.36 | $93.38 | 1 244 200 |
| Sep 27, 2016 | $89.38 | $89.78 | $87.65 | $88.53 | 879 200 |
| Sep 26, 2016 | $89.19 | $91.35 | $88.89 | $90.31 | 1 120 500 |
| Sep 23, 2016 | $90.48 | $90.94 | $87.31 | $88.92 | 1 246 700 |
| Sep 22, 2016 | $90.39 | $91.26 | $89.35 | $91.00 | 1 048 400 |
| Sep 21, 2016 | $89.11 | $90.08 | $88.01 | $89.39 | 1 389 200 |
| Sep 20, 2016 | $89.51 | $89.51 | $87.53 | $88.35 | 837 600 |
| Sep 19, 2016 | $90.53 | $91.15 | $88.51 | $89.29 | 634 800 |
| Sep 16, 2016 | $88.99 | $89.95 | $86.93 | $89.69 | 1 319 700 |
| Sep 15, 2016 | $88.99 | $90.39 | $88.55 | $89.88 | 1 148 900 |
| Sep 14, 2016 | $90.49 | $91.68 | $87.91 | $88.56 | 1 347 200 |
