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 |
| Jul 23, 2020 | $2.67 | $2.76 | $2.62 | $2.75 | 788 102 |
| Jul 22, 2020 | $2.72 | $2.72 | $2.49 | $2.71 | 1 014 700 |
| Jul 21, 2020 | $2.55 | $2.81 | $2.54 | $2.77 | 1 838 300 |
| Jul 20, 2020 | $2.42 | $2.53 | $2.38 | $2.49 | 1 084 600 |
| Jul 17, 2020 | $2.43 | $2.51 | $2.38 | $2.44 | 764 700 |
| Jul 16, 2020 | $2.48 | $2.57 | $2.36 | $2.44 | 791 200 |
| Jul 15, 2020 | $2.32 | $2.54 | $2.29 | $2.52 | 1 638 500 |
| Jul 14, 2020 | $2.09 | $2.26 | $2.06 | $2.25 | 1 332 900 |
| Jul 13, 2020 | $2.26 | $2.28 | $2.14 | $2.16 | 1 409 800 |
| Jul 10, 2020 | $2.15 | $2.27 | $2.03 | $2.24 | 1 076 800 |
| Jul 09, 2020 | $2.33 | $2.35 | $2.14 | $2.15 | 2 655 900 |
| Jul 08, 2020 | $2.31 | $2.39 | $2.25 | $2.34 | 1 380 000 |
| Jul 07, 2020 | $2.34 | $2.35 | $2.23 | $2.29 | 1 985 600 |
| Jul 06, 2020 | $2.36 | $2.41 | $2.26 | $2.40 | 983 700 |
| Jul 02, 2020 | $2.46 | $2.46 | $2.26 | $2.30 | 1 150 238 |
| Jul 01, 2020 | $2.51 | $2.55 | $2.32 | $2.36 | 1 359 208 |
| Jun 30, 2020 | $2.31 | $2.47 | $2.21 | $2.45 | 1 409 469 |
| Jun 29, 2020 | $2.25 | $2.42 | $2.23 | $2.35 | 1 106 254 |
| Jun 26, 2020 | $2.44 | $2.47 | $2.18 | $2.20 | 1 822 633 |
| Jun 25, 2020 | $2.51 | $2.65 | $2.41 | $2.50 | 1 004 255 |
| Jun 24, 2020 | $2.68 | $2.73 | $2.50 | $2.55 | 1 694 196 |
| Jun 23, 2020 | $2.81 | $2.91 | $2.78 | $2.81 | 899 179 |
| Jun 22, 2020 | $2.87 | $2.88 | $2.72 | $2.76 | 1 247 651 |
| Jun 19, 2020 | $2.93 | $3.00 | $2.84 | $2.87 | 2 845 549 |
| Jun 18, 2020 | $2.81 | $3.01 | $2.77 | $2.85 | 1 261 697 |
