FANG Quote, Trading Chart, Diamondback Energy Inc.

home / stock / fang / fang quote

Stock Information
Company Name: Diamondback Energy Inc.
Stock Symbol: FANG
Market: NASDAQ
Website: diamondbackenergy.com
Menu
FANG FANG Quote FANG Short FANG News FANG Articles FANG Message Board
Get FANG Alerts

News, Short Squeeze, Breakout and More Instantly...
FANG Quote
Last:$210.94
Change Percent:-0.73%
Open:$210.58
Previous Close:$210.94
High:$214.5
Low:$209.35
Volume:1,480,133
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FANG Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$210.58
Close:$210.94
High:$214.5
Low:$209.35
Volume:1,480,133
Date:2024-07-16
Open:$209.85
Close:$209.06
High:$210.61
Low:$208.18
Volume:1,077,656
Date:2024-07-15
Open:$205
Close:$210.93
High:$212.1
Low:$204.36
Volume:1,410,924
Date:2024-07-12
Open:$207.37
Close:$204.17
High:$208.65
Low:$203.43
Volume:1,128,402
Date:2024-07-11
Open:$202.51
Close:$207.17
High:$208.3
Low:$201.575
Volume:1,249,130
Date:2024-07-10
Open:$202.07
Close:$202.39
High:$202.65
Low:$200.75
Volume:970,917
Date:2024-07-09
Open:$200.95
Close:$202.6
High:$204.62
Low:$199.62
Volume:993,681
Date:2024-07-08
Open:$202.37
Close:$203.35
High:$203.55
Low:$201.04
Volume:774,944
Date:2024-07-05
Open:$206.45
Close:$203.53
High:$207.48
Low:$202.31
Volume:761,400
Date:2024-07-04
Open:$206.08
Close:$206.93
High:$208.77
Low:$204.3301
Volume:741,138
Date:2024-07-03
Open:$206.08
Close:$206.93
High:$208.77
Low:$204.3301
Volume:741,138
Date:2024-07-02
Open:$205.49
Close:$204.9
High:$208.62
Low:$203.8
Volume:1,763,280
Date:2024-07-01
Open:$201.82
Close:$203.71
High:$204.39
Low:$199.7775
Volume:1,230,329
Date:2024-06-28
Open:$200.535
Close:$200.19
High:$202.8699
Low:$199.07
Volume:2,105,955
Date:2024-06-27
Open:$198.25
Close:$199.19
High:$199.39
Low:$196.65
Volume:1,036,490
Date:2024-06-26
Open:$198.16
Close:$196.96
High:$198.16
Low:$195.01
Volume:1,258,017
Date:2024-06-25
Open:$197.89
Close:$197.88
High:$198.63
Low:$196.33
Volume:1,445,370
Date:2024-06-24
Open:$192.12
Close:$198.03
High:$199.145
Low:$191.85
Volume:1,809,745
Date:2024-06-21
Open:$193.57
Close:$190.88
High:$193.7014
Low:$190.3336
Volume:3,343,005
Date:2024-06-20
Open:$189.51
Close:$192.73
High:$193.6
Low:$189.51
Volume:1,959,950