NASDAQ:FANG
Diamondback Stock Price (Quote)
$207.76
+0.660 (+0.319%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.45 | $211.96 | Friday, 26th Apr 2024 FANG stock ended at $207.76. This is 0.319% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.95% from a day low at $204.86 to a day high of $208.85. |
| 90 days | $147.93 | $211.96 | |
| 52 weeks | $123.41 | $211.96 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $81.01 | $83.21 | $80.31 | $82.05 | 1 056 795 |
| Apr 11, 2016 | $81.35 | $82.06 | $79.97 | $80.58 | 788 214 |
| Apr 08, 2016 | $80.60 | $82.50 | $79.57 | $81.05 | 1 358 180 |
| Apr 07, 2016 | $76.06 | $79.18 | $75.96 | $79.07 | 1 276 377 |
| Apr 06, 2016 | $74.54 | $76.79 | $73.82 | $76.69 | 1 057 422 |
| Apr 05, 2016 | $74.44 | $74.52 | $73.12 | $73.80 | 1 216 619 |
| Apr 04, 2016 | $77.07 | $77.82 | $74.44 | $74.51 | 944 734 |
| Apr 01, 2016 | $76.00 | $77.34 | $75.31 | $76.77 | 1 090 618 |
| Mar 31, 2016 | $78.96 | $79.87 | $76.98 | $77.18 | 1 128 072 |
| Mar 30, 2016 | $78.19 | $79.58 | $76.70 | $79.41 | 1 069 280 |
| Mar 29, 2016 | $75.47 | $77.69 | $75.24 | $77.16 | 987 400 |
| Mar 28, 2016 | $76.66 | $77.67 | $74.81 | $76.46 | 699 300 |
| Mar 24, 2016 | $75.69 | $77.66 | $75.11 | $77.43 | 843 100 |
| Mar 23, 2016 | $76.65 | $78.50 | $76.51 | $76.70 | 1 006 500 |
| Mar 22, 2016 | $77.38 | $79.04 | $77.20 | $78.02 | 1 072 700 |
| Mar 21, 2016 | $77.11 | $78.41 | $76.58 | $78.05 | 827 200 |
| Mar 18, 2016 | $78.00 | $79.22 | $76.76 | $77.62 | 1 756 200 |
| Mar 17, 2016 | $77.88 | $77.97 | $76.71 | $77.49 | 1 144 900 |
| Mar 16, 2016 | $77.53 | $78.47 | $75.23 | $77.11 | 1 340 100 |
| Mar 15, 2016 | $74.83 | $77.21 | $74.61 | $76.98 | 916 800 |
| Mar 14, 2016 | $76.74 | $78.20 | $75.21 | $76.01 | 835 500 |
| Mar 11, 2016 | $75.94 | $79.32 | $74.82 | $78.43 | 1 752 100 |
| Mar 10, 2016 | $74.40 | $75.38 | $72.75 | $75.08 | 872 500 |
| Mar 09, 2016 | $75.72 | $75.92 | $73.50 | $74.70 | 1 215 600 |
| Mar 08, 2016 | $75.36 | $76.49 | $73.65 | $74.39 | 1 503 800 |
