NASDAQ:FANG
Diamondback Stock Price (Quote)
$196.01
-5.12 (-2.55%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.19 | $211.96 | Wednesday, 1st May 2024 FANG stock ended at $196.01. This is 2.55% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.34% from a day low at $193.19 to a day high of $203.50. |
| 90 days | $147.93 | $211.96 | |
| 52 weeks | $123.41 | $211.96 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $73.34 | $75.66 | $73.02 | $75.55 | 2 541 100 |
| Jan 28, 2016 | $71.18 | $73.49 | $70.10 | $72.79 | 2 382 100 |
| Jan 27, 2016 | $66.32 | $69.79 | $65.49 | $68.27 | 2 477 500 |
| Jan 26, 2016 | $63.69 | $66.99 | $61.86 | $66.53 | 1 350 900 |
| Jan 25, 2016 | $64.06 | $66.53 | $61.59 | $62.08 | 1 277 500 |
| Jan 22, 2016 | $65.20 | $68.99 | $64.44 | $66.17 | 1 869 500 |
| Jan 21, 2016 | $60.86 | $64.88 | $60.60 | $64.10 | 1 917 900 |
| Jan 20, 2016 | $59.00 | $62.58 | $56.59 | $60.91 | 2 868 800 |
| Jan 19, 2016 | $63.30 | $64.57 | $59.43 | $60.48 | 1 657 700 |
| Jan 15, 2016 | $59.68 | $63.34 | $59.26 | $63.16 | 2 015 800 |
| Jan 14, 2016 | $60.76 | $63.20 | $58.90 | $62.68 | 2 322 300 |
| Jan 13, 2016 | $59.82 | $60.55 | $56.85 | $59.51 | 5 734 000 |
| Jan 12, 2016 | $58.64 | $59.28 | $55.48 | $58.52 | 2 440 200 |
| Jan 11, 2016 | $60.64 | $61.44 | $56.78 | $57.60 | 1 944 900 |
| Jan 08, 2016 | $61.00 | $61.87 | $58.79 | $60.76 | 1 259 300 |
| Jan 07, 2016 | $60.74 | $63.63 | $60.10 | $60.40 | 1 080 800 |
| Jan 06, 2016 | $64.02 | $64.02 | $61.75 | $62.20 | 1 324 900 |
| Jan 05, 2016 | $66.10 | $66.60 | $64.60 | $65.19 | 1 003 100 |
