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 |
| Mar 08, 2017 | $16.95 | $17.09 | $15.35 | $15.94 | 2 412 693 |
| Mar 07, 2017 | $17.10 | $17.18 | $16.65 | $17.05 | 1 153 151 |
| Mar 06, 2017 | $17.11 | $17.32 | $16.25 | $17.08 | 1 486 824 |
| Mar 03, 2017 | $17.72 | $18.10 | $17.16 | $17.22 | 1 339 502 |
| Mar 02, 2017 | $17.91 | $18.06 | $17.58 | $17.77 | 1 729 728 |
| Mar 01, 2017 | $18.24 | $18.33 | $17.76 | $17.95 | 2 361 693 |
| Feb 28, 2017 | $17.97 | $18.24 | $16.91 | $17.52 | 2 181 723 |
| Feb 27, 2017 | $18.13 | $18.31 | $17.87 | $18.07 | 2 447 947 |
| Feb 24, 2017 | $18.89 | $18.89 | $17.84 | $18.20 | 1 663 816 |
| Feb 23, 2017 | $20.01 | $20.20 | $18.40 | $18.95 | 2 375 438 |
| Feb 22, 2017 | $19.60 | $20.04 | $19.53 | $19.86 | 1 153 390 |
| Feb 21, 2017 | $19.79 | $19.92 | $19.05 | $19.74 | 1 650 311 |
| Feb 17, 2017 | $20.22 | $20.49 | $19.35 | $19.47 | 1 805 890 |
| Feb 16, 2017 | $20.68 | $20.89 | $20.14 | $20.39 | 1 041 527 |
| Feb 15, 2017 | $21.58 | $21.90 | $20.40 | $20.64 | 1 451 281 |
| Feb 14, 2017 | $21.92 | $22.24 | $21.36 | $21.57 | 1 593 324 |
| Feb 13, 2017 | $21.37 | $21.91 | $21.35 | $21.62 | 1 174 133 |
| Feb 10, 2017 | $21.48 | $21.75 | $20.97 | $21.37 | 1 260 499 |
| Feb 09, 2017 | $20.83 | $21.44 | $20.76 | $21.22 | 911 296 |
| Feb 08, 2017 | $20.89 | $21.02 | $20.25 | $20.63 | 2 080 962 |
| Feb 07, 2017 | $21.27 | $21.49 | $20.89 | $21.04 | 645 618 |
| Feb 06, 2017 | $21.70 | $22.48 | $20.96 | $21.26 | 949 024 |
| Feb 03, 2017 | $21.58 | $22.10 | $21.25 | $21.62 | 899 229 |
| Feb 02, 2017 | $22.71 | $22.93 | $21.43 | $21.45 | 1 064 076 |
| Feb 01, 2017 | $22.41 | $22.70 | $21.62 | $22.18 | 1 007 033 |
