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 |
Historical Keane Group prices
Date | Open | High | Low | Close | Volume |
Aug 30, 2019 | $5.26 | $5.50 | $5.22 | $5.30 | 1 284 124 |
Aug 29, 2019 | $5.04 | $5.35 | $5.04 | $5.27 | 1 797 952 |
Aug 28, 2019 | $4.82 | $5.07 | $4.69 | $4.98 | 1 462 335 |
Aug 27, 2019 | $4.95 | $5.01 | $4.80 | $4.80 | 1 043 257 |
Aug 26, 2019 | $5.06 | $5.11 | $4.90 | $4.90 | 1 056 367 |
Aug 23, 2019 | $5.10 | $5.20 | $4.96 | $4.97 | 912 797 |
Aug 22, 2019 | $5.50 | $5.53 | $5.20 | $5.20 | 872 113 |
Aug 21, 2019 | $5.59 | $5.59 | $5.40 | $5.50 | 880 243 |
Aug 20, 2019 | $5.36 | $5.56 | $5.33 | $5.48 | 1 166 611 |
Aug 19, 2019 | $5.46 | $5.49 | $5.34 | $5.43 | 991 893 |
Aug 16, 2019 | $5.12 | $5.34 | $5.07 | $5.31 | 1 359 207 |
Aug 15, 2019 | $4.97 | $5.13 | $4.86 | $5.05 | 1 400 271 |
Aug 14, 2019 | $5.13 | $5.28 | $4.91 | $5.01 | 1 582 028 |
Aug 13, 2019 | $5.33 | $5.58 | $5.23 | $5.31 | 1 661 880 |
Aug 12, 2019 | $5.26 | $5.33 | $5.10 | $5.32 | 1 583 521 |
Aug 09, 2019 | $5.63 | $5.63 | $5.10 | $5.32 | 1 792 906 |
Aug 08, 2019 | $5.62 | $5.69 | $5.43 | $5.61 | 1 390 259 |
Aug 07, 2019 | $5.26 | $5.64 | $5.20 | $5.58 | 1 927 823 |
Aug 06, 2019 | $5.71 | $5.71 | $5.17 | $5.39 | 1 941 132 |
Aug 05, 2019 | $5.50 | $5.71 | $5.23 | $5.64 | 2 062 336 |
Aug 02, 2019 | $5.73 | $5.94 | $5.56 | $5.62 | 2 619 183 |
Aug 01, 2019 | $6.26 | $6.29 | $5.55 | $5.72 | 2 740 780 |
Jul 31, 2019 | $6.27 | $6.60 | $6.17 | $6.29 | 3 757 020 |
Jul 30, 2019 | $5.48 | $6.24 | $5.25 | $6.19 | 6 388 701 |
Jul 29, 2019 | $5.30 | $5.37 | $4.96 | $5.00 | 2 129 401 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FRAC stock historical prices to predict future price movements?
Trend Analysis: Examine the FRAC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FRAC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.