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 |
| May 12, 2020 | $2.58 | $2.66 | $2.46 | $2.52 | 1 984 846 |
| May 11, 2020 | $2.67 | $2.74 | $2.51 | $2.55 | 1 679 366 |
| May 08, 2020 | $2.52 | $2.71 | $2.45 | $2.69 | 2 286 457 |
| May 07, 2020 | $2.30 | $2.49 | $2.29 | $2.42 | 2 027 545 |
| May 06, 2020 | $2.44 | $2.45 | $2.16 | $2.20 | 1 308 678 |
| May 05, 2020 | $2.59 | $2.60 | $2.37 | $2.40 | 2 558 934 |
| May 04, 2020 | $2.13 | $2.43 | $2.08 | $2.39 | 1 694 880 |
| May 01, 2020 | $2.29 | $2.37 | $2.08 | $2.32 | 2 129 188 |
| Apr 30, 2020 | $2.60 | $2.62 | $2.21 | $2.32 | 2 892 142 |
| Apr 29, 2020 | $2.01 | $2.64 | $2.00 | $2.57 | 5 864 369 |
| Apr 28, 2020 | $1.84 | $1.95 | $1.81 | $1.89 | 1 699 990 |
| Apr 27, 2020 | $1.86 | $1.90 | $1.71 | $1.80 | 2 758 467 |
| Apr 24, 2020 | $2.57 | $2.65 | $1.86 | $2.00 | 6 418 985 |
| Apr 23, 2020 | $1.58 | $2.35 | $1.58 | $2.17 | 6 417 024 |
| Apr 22, 2020 | $1.65 | $1.78 | $1.57 | $1.58 | 828 979 |
| Apr 21, 2020 | $1.69 | $1.79 | $1.55 | $1.61 | 928 774 |
| Apr 20, 2020 | $1.74 | $1.80 | $1.62 | $1.79 | 1 155 027 |
| Apr 17, 2020 | $1.57 | $1.85 | $1.56 | $1.82 | 2 016 652 |
| Apr 16, 2020 | $1.72 | $1.72 | $1.51 | $1.54 | 1 055 656 |
| Apr 15, 2020 | $1.66 | $1.75 | $1.51 | $1.70 | 1 057 260 |
| Apr 14, 2020 | $1.89 | $1.91 | $1.68 | $1.79 | 1 418 548 |
| Apr 13, 2020 | $2.01 | $2.14 | $1.76 | $1.80 | 1 823 312 |
| Apr 09, 2020 | $1.79 | $2.28 | $1.75 | $1.95 | 3 099 173 |
| Apr 08, 2020 | $1.44 | $1.80 | $1.44 | $1.72 | 2 296 779 |
| Apr 07, 2020 | $1.45 | $1.63 | $1.43 | $1.51 | 3 193 608 |
