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 |
| Mar 07, 2016 | $75.70 | $76.73 | $73.71 | $76.24 | 2 460 600 |
| Mar 04, 2016 | $72.99 | $76.04 | $71.80 | $75.99 | 2 124 500 |
| Mar 03, 2016 | $73.41 | $74.40 | $70.85 | $72.51 | 2 734 300 |
| Mar 02, 2016 | $72.21 | $74.00 | $71.25 | $74.00 | 1 374 200 |
| Mar 01, 2016 | $71.76 | $72.51 | $68.96 | $72.49 | 1 671 500 |
| Feb 29, 2016 | $72.70 | $73.22 | $70.51 | $71.25 | 1 371 300 |
| Feb 26, 2016 | $72.58 | $73.99 | $71.85 | $72.60 | 1 196 000 |
| Feb 25, 2016 | $71.14 | $72.25 | $68.33 | $71.56 | 1 200 900 |
| Feb 24, 2016 | $71.06 | $71.77 | $67.52 | $71.72 | 1 043 400 |
| Feb 23, 2016 | $73.70 | $73.70 | $69.88 | $69.99 | 1 204 400 |
| Feb 22, 2016 | $74.13 | $74.67 | $72.09 | $73.70 | 1 357 600 |
| Feb 19, 2016 | $69.42 | $72.17 | $68.38 | $72.08 | 1 434 900 |
| Feb 18, 2016 | $70.20 | $71.73 | $67.68 | $70.25 | 1 880 800 |
| Feb 17, 2016 | $69.52 | $72.20 | $66.23 | $70.44 | 2 530 300 |
| Feb 16, 2016 | $70.54 | $71.41 | $67.29 | $67.97 | 2 103 000 |
| Feb 12, 2016 | $69.90 | $71.11 | $67.10 | $69.13 | 1 637 700 |
| Feb 11, 2016 | $65.22 | $68.57 | $63.76 | $67.90 | 1 793 900 |
| Feb 10, 2016 | $67.28 | $69.38 | $65.70 | $67.33 | 1 532 600 |
| Feb 09, 2016 | $68.77 | $69.68 | $64.88 | $67.06 | 1 687 400 |
| Feb 08, 2016 | $66.04 | $70.35 | $65.02 | $69.95 | 1 903 600 |
| Feb 05, 2016 | $71.46 | $71.46 | $66.57 | $67.31 | 2 423 700 |
| Feb 04, 2016 | $75.48 | $76.86 | $71.68 | $72.00 | 2 528 900 |
| Feb 03, 2016 | $72.42 | $75.00 | $69.99 | $74.88 | 1 342 900 |
| Feb 02, 2016 | $70.71 | $73.12 | $70.19 | $71.25 | 990 400 |
| Feb 01, 2016 | $74.41 | $74.44 | $71.37 | $72.60 | 1 880 400 |
