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 |
| Aug 09, 2016 | $93.65 | $95.47 | $93.09 | $94.28 | 1 004 500 |
| Aug 08, 2016 | $93.69 | $95.96 | $93.40 | $93.70 | 1 143 500 |
| Aug 05, 2016 | $89.27 | $93.84 | $89.16 | $92.95 | 1 744 700 |
| Aug 04, 2016 | $87.34 | $89.95 | $86.87 | $88.91 | 1 262 300 |
| Aug 03, 2016 | $87.48 | $88.00 | $85.22 | $87.34 | 1 618 700 |
| Aug 02, 2016 | $86.20 | $86.90 | $83.90 | $85.85 | 1 198 000 |
| Aug 01, 2016 | $87.64 | $87.64 | $84.65 | $85.95 | 1 343 100 |
| Jul 29, 2016 | $85.49 | $88.37 | $85.16 | $87.79 | 1 685 000 |
| Jul 28, 2016 | $85.17 | $86.57 | $84.53 | $85.93 | 958 800 |
| Jul 27, 2016 | $86.20 | $86.63 | $84.73 | $85.36 | 1 121 400 |
| Jul 26, 2016 | $85.32 | $86.17 | $84.45 | $85.89 | 951 300 |
| Jul 25, 2016 | $87.79 | $87.79 | $84.20 | $85.35 | 1 118 500 |
| Jul 22, 2016 | $88.42 | $88.74 | $87.44 | $88.23 | 958 500 |
| Jul 21, 2016 | $89.26 | $90.31 | $87.91 | $88.18 | 1 374 700 |
| Jul 20, 2016 | $90.10 | $90.12 | $88.78 | $89.48 | 1 469 200 |
| Jul 19, 2016 | $90.05 | $90.87 | $89.21 | $89.42 | 1 051 600 |
| Jul 18, 2016 | $90.67 | $90.97 | $89.50 | $90.57 | 696 300 |
| Jul 15, 2016 | $92.19 | $92.49 | $90.07 | $90.93 | 1 010 200 |
| Jul 14, 2016 | $92.02 | $92.73 | $91.15 | $92.23 | 1 327 500 |
| Jul 13, 2016 | $90.27 | $92.45 | $89.20 | $91.04 | 4 602 900 |
| Jul 12, 2016 | $91.05 | $92.82 | $91.03 | $91.96 | 750 200 |
| Jul 11, 2016 | $89.91 | $91.41 | $89.20 | $89.70 | 626 000 |
| Jul 08, 2016 | $89.58 | $90.00 | $88.77 | $89.16 | 923 700 |
| Jul 07, 2016 | $91.50 | $91.97 | $88.41 | $88.59 | 1 087 400 |
| Jul 06, 2016 | $88.84 | $91.20 | $88.49 | $90.50 | 1 620 600 |
