Diamondback Energy (NQ: FANG )

178.12 -1.65 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 57.51 58.72 54.61 57.97 3,024,378 +0.18(+0.32%)
Feb 25, 2021 62.42 62.64 57.77 57.78 3,271,631 -3.97(-6.42%)
Feb 24, 2021 60.12 62.42 59.11 61.75 3,343,957 +2.33(+3.93%)
Feb 23, 2021 56.09 59.78 52.75 59.41 6,477,607 +2.18(+3.82%)
Feb 22, 2021 55.92 59.22 55.46 57.23 4,068,626 +2.37(+4.32%)
Feb 19, 2021 54.76 56.02 54.53 54.86 2,741,840 +0.36(+0.66%)
Feb 18, 2021 57.09 57.45 54.13 54.50 2,794,014 -3.10(-5.37%)
Feb 17, 2021 57.87 58.73 56.39 57.60 2,330,396 -0.11(-0.19%)
Feb 16, 2021 59.03 60.37 57.59 57.71 3,016,278 -0.13(-0.22%)
Feb 12, 2021 56.04 58.32 55.75 57.83 2,380,182 +1.13(+1.99%)
Feb 11, 2021 57.18 57.92 54.85 56.70 2,169,693 -0.93(-1.61%)
Feb 10, 2021 56.51 58.49 55.80 57.63 2,612,465 +1.60(+2.85%)
Feb 09, 2021 57.31 57.44 55.66 56.03 2,879,059 -1.64(-2.84%)
Feb 08, 2021 55.20 58.23 54.92 57.67 3,180,892 +3.75(+6.95%)
Feb 05, 2021 55.78 55.78 53.75 53.93 2,286,122 -0.75(-1.38%)
Feb 04, 2021 54.15 55.13 52.75 54.68 3,499,033 +1.48(+2.78%)
Feb 03, 2021 49.52 53.84 49.06 53.20 5,035,142 +4.32(+8.83%)
Feb 02, 2021 50.12 50.60 48.77 48.88 2,249,009 +0.37(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.