Diamondback Energy, Inc (FANG) Stock Price

203.92 ▼ -1.43 (-0.70%)
Open: 204.025 Vol: 1.32M Day's range: 201.84 - 205.07 Apr 16, 16:00 EDT
IEX Real-Time Quote
Loading chart ...
FANG Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 203.99▼ 204.30▼ 204.09▼ 206.02▼ 201.49▲
MA10 204.31▼ 203.99▼ 204.11▼ 205.08▼ 192.16▲
MA20 204.43▼ 204.46▼ 205.95▼ 200.54▲ 172.70▲
MA50 204.08▼ 206.40▼ 206.13▼ 185.48▲ 156.88▲
MA100 204.09▼ 206.03▼ 202.95▲ 169.51▲ 147.12▲
MA200 205.83▼ 202.46▲ 195.92▲ 160.55▲ 114.34▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.117▼ 0.139▲ -0.252▼ -0.566▼ 3.679▲
RSI 41.935▼ 42.775▼ 43.175▼ 65.748▲ 74.316▲
STOCH 12.871▼ 71.512     37.241     65.414     93.659▲
WILL %R -86.142▼ -45.119     -72.703     -43.436     -12.557▲
CCI -92.391     24.785     -49.976     12.875     100.326▲
Latest Filters Detected On FANG
CDL $FANG Doji Star Candlestick Pattern Detected Set Alert
CDL $FANG Doji Candlestick Pattern Detected Set Alert
Diamondback Energy, Inc News
Tuesday, April 16, 2024 03:00 PM
Diamondback Energy (FANG) closed the most recent trading day at $203.95, moving -0.68% from the previous trading session. The stock trailed the S&P 500, which registered a daily gain of 0.03%.
Tuesday, April 16, 2024 02:28 PM
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. Loading more data ...
Tuesday, April 16, 2024 09:00 AM
Boyd Gaming Corp. is a multi-jurisdictional gaming company, which engages in the management and operation of gaming and entertainment properties. It operates through the following segments: Las ...
FANG historical stock data
date open high low close volume
16/04/24 204.025 205.07 201.84 203.92 1,324,557
15/04/24 207.91 209.475 204.61 205.35 1,222,081
12/04/24 209.36 211.96 205.0001 206.34 1,526,874
11/04/24 207.00 208.29 203.60 208.26 1,245,345
10/04/24 204.00 206.81 203.7617 206.23 1,182,330
09/04/24 207.55 208.49 204.75 205.53 1,829,615
08/04/24 204.58 208.49 203.425 206.57 1,827,650
05/04/24 201.40 205.025 200.35 204.32 1,518,719
04/04/24 203.64 203.90 200.57 201.05 1,458,999
03/04/24 201.135 203.47 200.96 203.22 1,463,388
Quote Details
52wk Low:123.41
52wk High:211.96
Vol:1.32M
Avg Vol(3m):30.9M
1Y Chng:+58.35%
1M Chng:+13.25%
Add to Watch List