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 |
| May 27, 2016 | $91.42 | $93.92 | $90.32 | $92.86 | 2 746 312 |
| May 26, 2016 | $90.00 | $92.92 | $89.89 | $91.91 | 1 761 057 |
| May 25, 2016 | $88.44 | $89.79 | $87.99 | $89.74 | 1 001 040 |
| May 24, 2016 | $87.52 | $88.50 | $86.74 | $87.97 | 904 345 |
| May 23, 2016 | $86.55 | $87.58 | $85.64 | $86.84 | 569 604 |
| May 20, 2016 | $87.50 | $87.50 | $86.18 | $87.02 | 736 668 |
| May 19, 2016 | $85.93 | $87.33 | $83.89 | $86.93 | 871 635 |
| May 18, 2016 | $87.04 | $87.62 | $85.89 | $86.93 | 527 333 |
| May 17, 2016 | $86.86 | $87.75 | $85.69 | $86.94 | 797 918 |
| May 16, 2016 | $86.86 | $87.99 | $86.38 | $86.58 | 694 432 |
| May 13, 2016 | $86.60 | $87.70 | $84.89 | $85.49 | 778 878 |
| May 12, 2016 | $87.41 | $88.41 | $85.75 | $87.14 | 921 310 |
| May 11, 2016 | $87.01 | $88.32 | $86.27 | $86.49 | 1 036 367 |
| May 10, 2016 | $86.03 | $87.57 | $85.78 | $87.41 | 899 425 |
| May 09, 2016 | $84.55 | $86.14 | $83.68 | $85.73 | 1 002 415 |
| May 06, 2016 | $86.99 | $88.57 | $85.31 | $85.46 | 755 619 |
| May 05, 2016 | $85.85 | $88.46 | $85.85 | $87.68 | 1 792 740 |
| May 04, 2016 | $85.40 | $87.93 | $82.19 | $84.17 | 2 144 173 |
| May 03, 2016 | $86.91 | $88.00 | $83.01 | $84.90 | 1 882 898 |
| May 02, 2016 | $87.08 | $87.77 | $85.56 | $87.61 | 1 276 328 |
| Apr 29, 2016 | $87.11 | $88.30 | $84.97 | $86.58 | 977 708 |
| Apr 28, 2016 | $88.23 | $89.22 | $86.58 | $86.88 | 902 876 |
| Apr 27, 2016 | $87.13 | $89.12 | $87.00 | $88.43 | 1 320 946 |
| Apr 26, 2016 | $84.82 | $87.13 | $84.78 | $86.51 | 1 139 079 |
| Apr 25, 2016 | $83.07 | $84.87 | $83.07 | $84.48 | 1 025 452 |
