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 |
| Sep 13, 2016 | $94.21 | $95.12 | $90.40 | $90.90 | 1 627 900 |
| Sep 12, 2016 | $95.44 | $96.94 | $94.64 | $95.63 | 752 500 |
| Sep 09, 2016 | $97.57 | $98.52 | $95.96 | $96.05 | 959 300 |
| Sep 08, 2016 | $98.94 | $99.69 | $98.07 | $98.34 | 652 700 |
| Sep 07, 2016 | $97.60 | $98.95 | $96.49 | $98.56 | 996 600 |
| Sep 06, 2016 | $96.58 | $97.25 | $95.22 | $97.15 | 726 700 |
| Sep 02, 2016 | $96.17 | $96.83 | $95.75 | $96.38 | 566 700 |
| Sep 01, 2016 | $95.23 | $95.37 | $93.03 | $95.27 | 709 500 |
| Aug 31, 2016 | $96.12 | $96.25 | $93.75 | $95.25 | 990 800 |
| Aug 30, 2016 | $97.36 | $97.99 | $95.84 | $96.50 | 598 900 |
| Aug 29, 2016 | $95.86 | $97.89 | $95.60 | $97.36 | 456 700 |
| Aug 26, 2016 | $96.52 | $97.39 | $95.67 | $96.33 | 503 100 |
| Aug 25, 2016 | $96.26 | $96.87 | $94.99 | $96.26 | 718 900 |
| Aug 24, 2016 | $96.27 | $97.30 | $95.76 | $96.19 | 570 100 |
| Aug 23, 2016 | $96.60 | $97.52 | $96.23 | $96.59 | 593 300 |
| Aug 22, 2016 | $97.48 | $98.18 | $95.86 | $96.49 | 1 068 400 |
| Aug 19, 2016 | $98.28 | $98.94 | $97.03 | $98.59 | 606 100 |
| Aug 18, 2016 | $95.93 | $98.81 | $95.35 | $98.55 | 1 237 400 |
| Aug 17, 2016 | $95.01 | $95.56 | $93.95 | $95.30 | 759 600 |
| Aug 16, 2016 | $95.81 | $96.49 | $93.45 | $95.01 | 1 040 100 |
| Aug 15, 2016 | $95.24 | $96.95 | $95.02 | $96.45 | 902 300 |
| Aug 12, 2016 | $94.38 | $94.96 | $93.57 | $94.58 | 603 300 |
| Aug 11, 2016 | $94.04 | $95.48 | $93.17 | $94.16 | 944 900 |
| Aug 10, 2016 | $94.67 | $94.81 | $92.68 | $93.29 | 638 800 |
| Aug 09, 2016 | $93.65 | $95.47 | $93.09 | $94.28 | 1 004 500 |
