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 |
| Oct 02, 2020 | $1.67 | $1.86 | $1.66 | $1.82 | 2 855 376 |
| Oct 01, 2020 | $1.84 | $1.84 | $1.71 | $1.74 | 1 708 420 |
| Sep 30, 2020 | $1.87 | $2.01 | $1.77 | $1.85 | 2 987 528 |
| Sep 29, 2020 | $1.85 | $1.91 | $1.70 | $1.87 | 3 954 808 |
| Sep 28, 2020 | $1.94 | $2.12 | $1.86 | $1.87 | 5 841 824 |
| Sep 25, 2020 | $1.68 | $1.77 | $1.63 | $1.71 | 3 162 157 |
| Sep 24, 2020 | $1.65 | $1.75 | $1.58 | $1.71 | 1 459 301 |
| Sep 23, 2020 | $1.88 | $1.88 | $1.68 | $1.68 | 1 323 402 |
| Sep 22, 2020 | $1.97 | $2.00 | $1.85 | $1.87 | 1 216 675 |
| Sep 21, 2020 | $1.99 | $2.02 | $1.92 | $1.97 | 1 663 172 |
| Sep 18, 2020 | $1.93 | $2.16 | $1.89 | $2.08 | 5 305 269 |
| Sep 17, 2020 | $1.94 | $1.95 | $1.81 | $1.91 | 1 463 417 |
| Sep 16, 2020 | $1.77 | $1.99 | $1.73 | $1.96 | 2 093 578 |
| Sep 15, 2020 | $1.81 | $1.84 | $1.73 | $1.73 | 1 128 583 |
| Sep 14, 2020 | $1.81 | $1.83 | $1.72 | $1.76 | 1 391 821 |
| Sep 11, 2020 | $1.86 | $1.91 | $1.78 | $1.80 | 971 489 |
| Sep 10, 2020 | $2.11 | $2.12 | $1.89 | $1.90 | 1 876 128 |
| Sep 09, 2020 | $2.22 | $2.28 | $2.09 | $2.10 | 553 557 |
| Sep 08, 2020 | $2.38 | $2.44 | $2.17 | $2.21 | 744 834 |
| Sep 04, 2020 | $2.56 | $2.57 | $2.40 | $2.47 | 738 563 |
| Sep 03, 2020 | $2.47 | $2.55 | $2.37 | $2.52 | 1 236 038 |
| Sep 02, 2020 | $2.51 | $2.52 | $2.38 | $2.47 | 1 320 437 |
| Sep 01, 2020 | $2.49 | $2.59 | $2.44 | $2.52 | 1 108 834 |
| Aug 31, 2020 | $2.73 | $2.79 | $2.48 | $2.52 | 950 283 |
| Aug 28, 2020 | $2.66 | $2.78 | $2.61 | $2.74 | 636 513 |
