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 |
| Apr 06, 2020 | $1.39 | $1.50 | $1.33 | $1.41 | 1 954 645 |
| Apr 03, 2020 | $1.37 | $1.45 | $1.23 | $1.33 | 2 150 467 |
| Apr 02, 2020 | $1.29 | $1.31 | $1.18 | $1.28 | 2 990 884 |
| Apr 01, 2020 | $1.07 | $1.15 | $1.04 | $1.11 | 1 787 921 |
| Mar 31, 2020 | $1.07 | $1.19 | $1.06 | $1.17 | 1 559 524 |
| Mar 30, 2020 | $1.10 | $1.15 | $1.01 | $1.04 | 1 594 278 |
| Mar 27, 2020 | $1.12 | $1.26 | $1.00 | $1.12 | 1 989 369 |
| Mar 26, 2020 | $1.30 | $1.31 | $1.08 | $1.16 | 4 211 229 |
| Mar 25, 2020 | $1.45 | $1.45 | $1.20 | $1.25 | 2 131 474 |
| Mar 24, 2020 | $1.19 | $1.44 | $1.11 | $1.44 | 2 045 345 |
| Mar 23, 2020 | $1.20 | $1.21 | $1.07 | $1.09 | 1 689 028 |
| Mar 20, 2020 | $1.35 | $1.40 | $1.08 | $1.19 | 4 839 522 |
| Mar 19, 2020 | $1.12 | $1.34 | $1.03 | $1.31 | 2 421 157 |
| Mar 18, 2020 | $1.11 | $1.16 | $1.02 | $1.07 | 2 487 196 |
| Mar 17, 2020 | $1.08 | $1.16 | $1.02 | $1.16 | 2 744 213 |
| Mar 16, 2020 | $1.11 | $1.18 | $1.03 | $1.08 | 4 853 365 |
| Mar 13, 2020 | $1.41 | $1.51 | $1.07 | $1.18 | 7 365 244 |
| Mar 12, 2020 | $1.47 | $1.54 | $1.02 | $1.27 | 7 542 184 |
| Mar 11, 2020 | $2.02 | $2.03 | $1.53 | $1.54 | 4 864 702 |
| Mar 10, 2020 | $2.14 | $2.18 | $1.61 | $2.06 | 6 130 367 |
| Mar 09, 2020 | $2.06 | $2.31 | $1.96 | $2.03 | 4 726 571 |
| Mar 06, 2020 | $3.82 | $4.02 | $3.30 | $3.44 | 3 790 744 |
| Mar 05, 2020 | $4.25 | $4.28 | $4.02 | $4.14 | 2 178 176 |
| Mar 04, 2020 | $4.43 | $4.48 | $4.24 | $4.35 | 1 323 032 |
| Mar 03, 2020 | $4.53 | $4.66 | $4.23 | $4.32 | 2 491 318 |
