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 |
| Aug 27, 2020 | $2.60 | $2.65 | $2.55 | $2.63 | 730 370 |
| Aug 26, 2020 | $2.63 | $2.65 | $2.49 | $2.57 | 802 502 |
| Aug 25, 2020 | $2.72 | $2.75 | $2.53 | $2.66 | 741 087 |
| Aug 24, 2020 | $2.54 | $2.70 | $2.45 | $2.67 | 604 259 |
| Aug 21, 2020 | $2.67 | $2.67 | $2.42 | $2.48 | 1 315 795 |
| Aug 20, 2020 | $2.78 | $2.78 | $2.68 | $2.69 | 881 124 |
| Aug 19, 2020 | $2.88 | $2.93 | $2.81 | $2.83 | 706 062 |
| Aug 18, 2020 | $3.03 | $3.03 | $2.85 | $2.87 | 760 883 |
| Aug 17, 2020 | $3.10 | $3.25 | $3.00 | $3.05 | 755 933 |
| Aug 14, 2020 | $3.00 | $3.06 | $2.95 | $3.05 | 522 008 |
| Aug 13, 2020 | $3.17 | $3.17 | $2.99 | $3.02 | 851 608 |
| Aug 12, 2020 | $3.11 | $3.19 | $3.02 | $3.17 | 1 248 202 |
| Aug 11, 2020 | $3.16 | $3.22 | $2.95 | $2.98 | 1 110 003 |
| Aug 10, 2020 | $2.86 | $3.10 | $2.85 | $3.05 | 1 577 834 |
| Aug 07, 2020 | $2.74 | $2.80 | $2.68 | $2.80 | 794 927 |
| Aug 06, 2020 | $2.92 | $2.94 | $2.72 | $2.76 | 848 724 |
| Aug 05, 2020 | $2.87 | $2.98 | $2.78 | $2.89 | 1 594 655 |
| Aug 04, 2020 | $2.60 | $2.95 | $2.57 | $2.80 | 2 169 937 |
| Aug 03, 2020 | $2.56 | $2.63 | $2.44 | $2.61 | 1 022 785 |
| Jul 31, 2020 | $2.54 | $2.60 | $2.43 | $2.52 | 1 121 555 |
| Jul 30, 2020 | $2.60 | $2.64 | $2.50 | $2.59 | 875 938 |
| Jul 29, 2020 | $2.59 | $2.71 | $2.50 | $2.68 | 1 077 223 |
| Jul 28, 2020 | $2.66 | $2.69 | $2.52 | $2.55 | 894 865 |
| Jul 27, 2020 | $2.69 | $2.75 | $2.58 | $2.70 | 730 035 |
| Jul 24, 2020 | $2.76 | $2.81 | $2.64 | $2.67 | 781 026 |
