ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FANG Diamondback Energy Inc

196.50
-0.03 (-0.02%)
Last Updated: 10:21:22
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Diamondback Energy Inc FANG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.02% 196.50 10:21:22
Open Price Low Price High Price Close Price Prev Close
198.01 196.50 198.47 196.53
more quote information »

FANG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week193.22198.47192.38195.221,253,5583.281.70%
1 Month180.65198.47178.21187.901,478,10915.858.77%
3 Months161.07198.47147.93169.421,864,54035.4322.00%
6 Months157.23198.47143.08162.471,882,86439.2724.98%
1 Year128.02198.47123.41151.321,888,35068.4853.49%
3 Years74.70198.4765.9304127.132,393,393121.80163.05%
5 Years101.52198.4714.5596.072,573,32094.9893.56%

FANG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 196.53 2.28 1.17% 193.88 196.56 193.45 986,979
Mar 26 2024 194.25 -2.34 -1.19% 196.59 198.12 194.08 1,541,863
Mar 25 2024 196.59 1.89 0.97% 195.73 197.38 195.73 1,332,811
Mar 22 2024 194.70 0.30 0.15% 195.00 195.12 193.01 1,080,266
Mar 21 2024 194.40 1.50 0.78% 193.22 194.67 192.38 1,325,872
Mar 20 2024 192.90 0.28 0.15% 191.70 193.01 190.075 1,373,574
Mar 19 2024 192.62 2.56 1.35% 189.91 192.86 189.50 1,288,717
Mar 18 2024 190.06 0.12 0.06% 190.72 191.29 188.79 1,170,289
Mar 15 2024 189.94 0.44 0.23% 189.09 191.38 187.85 3,367,015
Mar 14 2024 189.50 1.94 1.03% 188.01 189.70 187.79 1,466,639
Mar 13 2024 187.56 3.04 1.65% 186.75 188.60 185.99 1,436,087
Mar 12 2024 184.52 0.02 0.01% 185.37 185.87 183.72 1,098,514
Mar 11 2024 184.50 1.21 0.66% 182.63 184.61 181.55 1,290,771
Mar 08 2024 183.29 0.48 0.26% 182.70 184.89 182.365 1,251,727
Mar 07 2024 182.81 1.63 0.90% 181.55 183.62 181.50 1,550,921
Mar 06 2024 181.18 1.12 0.62% 180.99 181.8253 179.30 1,736,642
Mar 05 2024 180.06 1.17 0.65% 179.02 182.1202 178.66 1,141,422
Mar 04 2024 178.89 -6.28 -3.39% 183.10 183.44 178.21 1,320,016
Mar 01 2024 185.17 2.65 1.45% 183.34 185.78 183.15 1,773,797
Feb 29 2024 182.52 2.76 1.54% 180.65 182.99 180.00 2,028,261
Feb 28 2024 179.76 1.81 1.02% 177.13 179.82 176.725 1,458,090
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock