NYSE:FRAC
Delisted
Keane Group Stock Price (Quote)
$1.95
-0.0400 (-2.01%)
At Close: Nov 06, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.21 | Friday, 6th Nov 2020 FRAC stock ended at $1.95. This is 2.01% less than the trading day before Thursday, 5th Nov 2020. During the day the stock fluctuated 5.99% from a day low at $1.92 to a day high of $2.04. |
| 90 days | $1.58 | $3.25 | |
| 52 weeks | $1.00 | $7.14 |
| Date | Open | High | Low | Close | Volume |
| Nov 06, 2020 | $1.96 | $2.04 | $1.92 | $1.95 | 1 069 261 |
| Nov 05, 2020 | $1.85 | $2.03 | $1.85 | $1.99 | 2 026 205 |
| Nov 04, 2020 | $1.96 | $1.96 | $1.80 | $1.94 | 1 412 216 |
| Nov 03, 2020 | $2.03 | $2.11 | $1.93 | $2.00 | 1 397 638 |
| Nov 02, 2020 | $1.91 | $2.00 | $1.84 | $1.97 | 1 184 396 |
| Oct 30, 2020 | $1.81 | $1.90 | $1.76 | $1.89 | 1 316 507 |
| Oct 29, 2020 | $1.74 | $1.85 | $1.70 | $1.85 | 2 074 179 |
| Oct 28, 2020 | $1.76 | $1.85 | $1.70 | $1.71 | 2 827 341 |
| Oct 27, 2020 | $1.91 | $1.95 | $1.82 | $1.92 | 1 192 667 |
| Oct 26, 2020 | $2.00 | $2.00 | $1.86 | $1.90 | 1 022 596 |
| Oct 23, 2020 | $2.01 | $2.16 | $1.99 | $2.05 | 911 921 |
| Oct 22, 2020 | $1.91 | $2.02 | $1.87 | $1.99 | 1 111 722 |
| Oct 21, 2020 | $1.95 | $1.97 | $1.87 | $1.91 | 1 058 755 |
| Oct 20, 2020 | $1.95 | $1.98 | $1.87 | $1.96 | 1 335 598 |
| Oct 19, 2020 | $1.94 | $2.04 | $1.90 | $1.91 | 1 011 283 |
| Oct 16, 2020 | $2.01 | $2.04 | $1.92 | $1.93 | 1 086 379 |
| Oct 15, 2020 | $2.01 | $2.06 | $1.93 | $2.04 | 1 080 366 |
| Oct 14, 2020 | $2.09 | $2.20 | $2.02 | $2.02 | 1 286 579 |
| Oct 13, 2020 | $2.20 | $2.21 | $2.01 | $2.06 | 1 089 732 |
| Oct 12, 2020 | $2.11 | $2.13 | $1.97 | $2.12 | 1 249 139 |
| Oct 09, 2020 | $2.20 | $2.20 | $2.02 | $2.14 | 1 735 549 |
| Oct 08, 2020 | $1.92 | $2.21 | $1.87 | $2.16 | 2 421 895 |
| Oct 07, 2020 | $1.92 | $1.92 | $1.82 | $1.87 | 1 892 612 |
| Oct 06, 2020 | $1.90 | $1.99 | $1.82 | $1.84 | 2 220 616 |
| Oct 05, 2020 | $1.86 | $1.89 | $1.79 | $1.85 | 1 225 814 |
