Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	FANG	202.51	205.74	202.1561	204.19	2.69	1,766,204	22,673	203.80	206.00
2024-05-03	Q	FANG	196.58	201.54	196.29	201.50	3.87	1,873,837	24,389	199.99	203.00
2024-05-02	Q	FANG	196.82	198.15	195.04	197.63	1.62	1,932,562	30,854	195.01	197.63
2024-05-01	Q	FANG	203.00	203.50	193.185	196.01	-5.12	2,875,169	41,216	194.07	196.61
2024-04-30	Q	FANG	204.58	205.61	200.72	201.13	-4.73	2,042,570	31,272	196.66	205.03
2024-04-29	Q	FANG	206.74	207.47	204.28	205.86	-1.90	1,663,309	23,922	205.00	205.03
2024-04-26	Q	FANG	205.18	208.845	204.86	207.76	0.66	1,183,980	23,018	207.05	207.76
2024-04-25	Q	FANG	205.64	207.66	203.43	207.10	1.86	1,093,384	20,448	205.00	211.52
2024-04-24	Q	FANG	203.71	206.65	202.92	205.24	0.87	1,289,190	21,700	204.94	208.90
2024-04-23	Q	FANG	201.51	204.525	200.50	204.37	1.79	960,378	19,434	204.00	204.49
2024-04-22	Q	FANG	200.00	203.69	198.05	202.58	1.84	1,416,156	22,167	200.26	204.58
2024-04-19	Q	FANG	201.23	203.85	200.10	200.74	1.14	1,800,885	23,635	198.70	201.74
2024-04-18	Q	FANG	202.07	202.7649	198.735	199.60	-1.55	1,063,343	19,786	198.65	201.68
2024-04-17	Q	FANG	203.605	204.99	199.37	201.15	-2.80	1,578,199	22,654	199.15	204.07
2024-04-16	Q	FANG	203.96	205.1999	201.82	203.95	-1.40	1,331,809	24,944	203.13	224.69
2024-04-15	Q	FANG	207.91	209.475	204.61	205.35	-0.99	1,229,154	20,124	200.00	223.80
2024-04-12	Q	FANG	209.36	211.96	205.0001	206.34	-1.92	1,526,936	24,564	205.00	209.09
2024-04-11	Q	FANG	207.00	208.29	203.60	208.26	2.03	1,250,222	20,192	205.00	208.98
2024-04-10	Q	FANG	204.00	206.81	203.7617	206.23	0.70	1,182,359	19,360	203.80	208.58
2024-04-09	Q	FANG	207.55	208.49	204.75	205.53	-1.04	1,830,255	25,801	205.00	274.00
2024-04-08	Q	FANG	204.58	208.49	203.40	206.57	2.25	1,830,330	23,189	205.83	207.76
2024-04-05	Q	FANG	201.40	205.025	200.30	204.32	3.27	1,519,677	22,786	204.00	205.94
2024-04-04	Q	FANG	203.64	203.97	200.57	201.05	-2.17	1,459,709	27,092	201.22	202.02
2024-04-03	Q	FANG	201.01	203.47	200.96	203.22	2.85	1,489,890	24,498	202.69	207.02
2024-04-02	Q	FANG	200.00	200.66	198.15	200.37	0.92	1,543,868	22,830	200.39	200.88
2024-04-01	Q	FANG	199.35	199.87	197.57	199.45	1.28	1,148,353	20,254	199.00	199.98
2024-03-29	Q	FANG	198.01	198.53	196.50	198.17	1.64	0	0	198.10	199.00
2024-03-28	Q	FANG	198.01	198.53	196.50	198.17	1.64	1,052,619	15,906	198.10	199.00
2024-03-27	Q	FANG	193.88	196.56	193.45	196.53	2.28	986,979	15,340	196.53	196.55
2024-03-26	Q	FANG	196.59	198.12	194.08	194.25	-2.34	1,542,098	17,391	193.93	197.00
2024-03-25	Q	FANG	195.73	197.38	195.73	196.59	1.89	1,332,812	22,222	196.25	197.24
2024-03-22	Q	FANG	195.00	195.12	193.01	194.70	0.30	1,080,327	17,200	190.00	195.00
2024-03-21	Q	FANG	193.22	194.67	192.38	194.40	1.50	1,326,146	22,821	194.40	195.12
2024-03-20	Q	FANG	191.70	193.01	190.075	192.90	0.28	1,373,600	23,344	193.00	193.88
2024-03-19	Q	FANG	189.91	192.86	189.50	192.62	2.56	1,288,749	20,341	192.24	192.62
2024-03-18	Q	FANG	190.72	191.29	188.79	190.06	0.12	1,170,339	16,527	189.71	192.00
2024-03-15	Q	FANG	189.09	191.38	187.85	189.94	0.44	3,367,123	24,184	188.00	196.20
2024-03-14	Q	FANG	188.01	189.70	187.79	189.50	1.94	1,467,740	22,121	188.06	189.77
2024-03-13	Q	FANG	186.75	188.60	185.99	187.56	3.04	1,436,676	21,714	186.92	187.75
2024-03-12	Q	FANG	185.50	185.87	183.72	184.52	0.02	1,098,544	16,385	184.20	185.71
2024-03-11	Q	FANG	182.53	184.61	181.55	184.50	1.21	1,290,770	17,759	183.00	184.99
2024-03-08	Q	FANG	182.70	184.89	182.33	183.29	0.48	1,251,746	16,507	183.00	183.80
2024-03-07	Q	FANG	181.55	183.62	181.50	182.81	1.63	1,551,198	22,627	180.50	183.76
2024-03-06	Q	FANG	180.99	181.8253	179.30	181.18	1.12	1,736,742	19,759	180.07	181.11
2024-03-05	Q	FANG	179.02	182.1202	178.89	180.06	1.17	1,141,423	20,087	178.10	180.56
2024-03-04	Q	FANG	183.10	183.10	178.21	178.89	-3.20	1,319,977	19,681	178.00	179.00
2024-03-01	Q	FANG	183.34	185.78	183.26	185.17	2.65	1,774,320	22,453	183.49	185.85
2024-02-29	Q	FANG	180.65	182.99	180.00	182.52	2.76	2,029,334	22,447	166.86	183.00
2024-02-28	Q	FANG	177.13	179.82	176.725	179.76	1.81	1,457,990	19,182	178.00	179.97
2024-02-27	Q	FANG	177.43	178.26	176.14	177.95	0.84	1,499,101	16,985	176.65	178.29
2024-02-26	Q	FANG	175.79	177.94	174.65	177.11	0.75	1,374,172	16,545	175.32	178.58
2024-02-23	Q	FANG	175.36	177.7907	174.39	176.36	-0.37	2,092,466	26,203	175.29	177.10
2024-02-22	Q	FANG	179.64	180.36	176.39	176.73	-3.02	2,345,929	31,735	176.25	177.45
2024-02-21	Q	FANG	182.23	183.96	178.28	179.75	1.69	3,443,536	36,714	179.56	180.90
2024-02-20	Q	FANG	179.57	180.14	177.26	178.06	-1.36	2,792,147	33,807	178.07	180.50
2024-02-19	Q	FANG	179.43	181.54	178.07	179.42	0.90	0	0	178.00	194.95
2024-02-16	Q	FANG	179.43	181.54	178.07	179.42	0.90	2,540,897	32,484	178.00	194.95
2024-02-15	Q	FANG	170.58	179.53	170.27	178.52	8.66	3,728,420	45,835	175.71	180.00
2024-02-14	Q	FANG	167.71	170.28	166.1138	169.86	4.26	3,724,523	45,218	166.25	180.00
2024-02-13	Q	FANG	167.31	169.6603	163.57	165.60	-0.38	3,354,205	39,972	163.00	166.00
2024-02-12	Q	FANG	160.00	168.1247	158.62	165.98	14.24	7,276,032	67,781	165.15	167.18
2024-02-09	Q	FANG	153.71	154.2218	151.25	151.74	-1.74	1,015,256	15,672	151.16	152.25
2024-02-08	Q	FANG	151.50	154.39	151.31	153.48	2.03	1,674,896	19,943	153.48	160.00
2024-02-07	Q	FANG	151.98	152.80	150.705	151.45	-0.54	1,754,730	21,618	150.50	164.09