UK markets closed

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.13-4.73 (-2.30%)
As of 03:51PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024204.58205.61201.05201.13201.131,323,191
29 Apr 2024206.74207.47204.28205.86205.861,663,400
26 Apr 2024205.18208.85204.86207.76207.761,127,600
25 Apr 2024205.64207.66203.43207.10207.101,093,800
24 Apr 2024203.71206.65202.92205.24205.241,289,500
23 Apr 2024201.51204.53200.50204.37204.37960,400
22 Apr 2024200.00203.69198.05202.58202.581,416,100
19 Apr 2024201.23203.85200.10200.74200.741,800,800
18 Apr 2024202.07202.76198.74199.60199.601,063,300
17 Apr 2024203.61204.99199.37201.15201.151,578,200
16 Apr 2024203.96205.20201.82203.95203.951,331,900
15 Apr 2024207.91209.48204.61205.35205.351,229,200
12 Apr 2024209.36211.96205.00206.34206.341,526,900
11 Apr 2024207.00208.29203.60208.26208.261,250,200
10 Apr 2024204.00206.81203.76206.23206.231,182,900
09 Apr 2024207.55208.49204.75205.53205.531,830,200
08 Apr 2024204.58208.49203.40206.57206.571,830,400
05 Apr 2024201.40205.03200.30204.32204.321,518,900
04 Apr 2024203.64203.97200.57201.05201.051,459,700
03 Apr 2024201.01203.47200.96203.22203.221,490,100
02 Apr 2024200.00200.66198.15200.37200.371,543,800
01 Apr 2024199.35199.87197.57199.45199.451,148,300
28 Mar 2024198.01198.53196.50198.17198.171,052,600
27 Mar 2024193.88196.56193.45196.53196.53987,000
26 Mar 2024196.59198.12194.08194.25194.251,541,900
25 Mar 2024195.73197.38195.73196.59196.591,332,700
22 Mar 2024195.00195.12193.01194.70194.701,080,300
21 Mar 2024193.22194.67192.38194.40194.401,326,900
20 Mar 2024191.70193.01190.08192.90192.901,373,600
19 Mar 2024189.91192.86189.50192.62192.621,288,700
18 Mar 2024190.72191.29188.79190.06190.061,170,300
15 Mar 2024189.09191.38187.85189.94189.943,367,100
14 Mar 2024188.01189.70187.79189.50189.501,467,800
13 Mar 2024186.75188.60185.99187.56187.561,436,900
12 Mar 2024185.50185.87183.72184.52184.521,099,200
11 Mar 2024182.53184.61181.55184.50184.501,290,800
08 Mar 2024182.70184.89182.33183.29183.291,251,500
07 Mar 2024181.55183.62181.50182.81182.811,551,100
06 Mar 2024180.99181.83179.30181.18181.181,736,600
05 Mar 2024179.02182.12178.89180.06180.061,141,500
04 Mar 2024183.10183.10178.21178.89178.891,320,000
04 Mar 20243.08 Dividend
01 Mar 2024183.34185.78183.15185.17182.091,773,800
29 Feb 2024180.65182.99180.00182.52179.482,029,400
28 Feb 2024177.13179.82176.73179.76176.771,458,000
27 Feb 2024177.43178.26176.14177.95174.991,499,100
26 Feb 2024175.79177.94174.65177.11174.161,374,200
23 Feb 2024175.36177.79174.39176.36173.432,092,400
22 Feb 2024179.64180.36176.39176.73173.792,346,100
21 Feb 2024182.23183.96178.28179.75176.763,443,600
20 Feb 2024179.57180.14177.26178.06175.102,792,200
16 Feb 2024179.43181.54178.07179.42176.442,539,900
15 Feb 2024170.58179.53170.27178.52175.553,728,700
14 Feb 2024167.71170.28166.11169.86167.033,724,500
13 Feb 2024167.31169.66163.57165.60162.853,354,200
12 Feb 2024160.00168.12158.62165.98163.227,276,300
09 Feb 2024153.71154.22151.25151.74149.221,015,100
08 Feb 2024151.50154.39151.31153.48150.931,674,700
07 Feb 2024151.98152.80150.71151.45148.931,754,700
06 Feb 2024150.40152.79150.00151.99149.461,927,200
05 Feb 2024149.82150.56147.93149.62147.131,613,000
02 Feb 2024152.57152.90150.19150.22147.721,282,000
01 Feb 2024154.50155.16151.33152.72150.181,578,800
31 Jan 2024156.81156.81153.50153.74151.181,636,100
30 Jan 2024153.82157.38153.40156.93154.322,002,400
29 Jan 2024155.90155.90153.71154.86152.282,775,200
26 Jan 2024156.50157.09154.25156.24153.641,443,200
25 Jan 2024154.64156.41152.47156.32153.722,399,500
24 Jan 2024152.39153.61151.25153.20150.651,470,200
23 Jan 2024150.99153.09150.71151.47148.951,307,300
22 Jan 2024151.28153.26150.16151.94149.412,268,600
19 Jan 2024149.73151.11149.02151.06148.551,344,100
18 Jan 2024149.72150.33148.31149.74147.251,460,800
17 Jan 2024149.39151.32148.87149.78147.291,448,100
16 Jan 2024153.03153.36150.70151.16148.651,423,100
12 Jan 2024153.99154.59152.05153.84151.281,471,900
11 Jan 2024151.99152.57150.37151.39148.871,234,700
10 Jan 2024152.19152.30149.87151.36148.841,470,200
09 Jan 2024156.03156.19152.23152.76150.221,356,800
08 Jan 2024152.80155.76150.71155.76153.172,130,700
05 Jan 2024156.80157.65154.64155.95153.361,654,700
04 Jan 2024161.07161.62155.52155.82153.231,815,200
03 Jan 2024157.69160.89156.36160.17157.511,391,300
02 Jan 2024156.57158.62156.32157.01154.401,400,300
29 Dec 2023156.00156.36154.73155.08152.502,267,700
28 Dec 2023157.48157.69155.27155.33152.751,167,000
27 Dec 2023159.00159.74157.38158.09155.46911,800
26 Dec 2023157.62159.99157.62159.00156.361,038,900
22 Dec 2023157.54158.32155.98156.39153.791,258,500
21 Dec 2023156.45156.72154.57156.26153.661,292,300
20 Dec 2023157.12159.44155.67155.83153.241,581,400
19 Dec 2023155.55157.43154.88157.15154.541,578,800
18 Dec 2023156.52157.85155.63155.63153.041,883,400
15 Dec 2023152.67154.00150.87153.11150.564,023,600
14 Dec 2023151.05154.14150.88153.44150.892,552,900
13 Dec 2023148.09149.75147.36149.46146.971,840,400
12 Dec 2023148.27148.93146.82147.88145.422,404,800
11 Dec 2023148.48150.25148.32149.54147.051,992,800
08 Dec 2023148.24150.41148.00148.73146.261,595,500
07 Dec 2023147.93148.72146.52147.59145.142,245,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...