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 02, 2020 | $4.68 | $4.74 | $4.31 | $4.52 | 2 099 883 |
| Feb 28, 2020 | $4.51 | $4.66 | $4.45 | $4.66 | 1 574 996 |
| Feb 27, 2020 | $4.72 | $4.80 | $4.38 | $4.67 | 1 289 637 |
| Feb 26, 2020 | $5.14 | $5.16 | $4.81 | $4.89 | 1 608 249 |
| Feb 25, 2020 | $5.20 | $5.20 | $4.94 | $5.12 | 2 159 110 |
| Feb 24, 2020 | $5.29 | $5.36 | $5.14 | $5.18 | 1 328 136 |
| Feb 21, 2020 | $5.66 | $5.66 | $5.36 | $5.51 | 1 214 646 |
| Feb 20, 2020 | $5.67 | $5.81 | $5.61 | $5.74 | 1 190 209 |
| Feb 19, 2020 | $5.42 | $5.73 | $5.37 | $5.66 | 1 030 539 |
| Feb 18, 2020 | $5.36 | $5.44 | $5.25 | $5.36 | 920 518 |
| Feb 14, 2020 | $5.38 | $5.49 | $5.27 | $5.45 | 1 046 596 |
| Feb 13, 2020 | $5.27 | $5.45 | $5.27 | $5.36 | 1 219 480 |
| Feb 12, 2020 | $5.35 | $5.47 | $5.13 | $5.33 | 1 868 367 |
| Feb 11, 2020 | $5.17 | $5.27 | $5.06 | $5.18 | 2 160 112 |
| Feb 10, 2020 | $5.12 | $5.13 | $5.02 | $5.06 | 2 142 909 |
| Feb 07, 2020 | $5.11 | $5.37 | $5.04 | $5.21 | 1 726 454 |
| Feb 06, 2020 | $5.73 | $5.74 | $5.16 | $5.19 | 1 772 078 |
| Feb 05, 2020 | $5.30 | $5.78 | $5.30 | $5.74 | 1 954 983 |
| Feb 04, 2020 | $5.00 | $5.24 | $5.00 | $5.19 | 1 628 362 |
| Feb 03, 2020 | $5.19 | $5.19 | $4.82 | $4.85 | 1 341 606 |
| Jan 31, 2020 | $5.26 | $5.28 | $5.05 | $5.15 | 1 483 173 |
| Jan 30, 2020 | $5.19 | $5.40 | $5.13 | $5.38 | 1 031 638 |
| Jan 29, 2020 | $5.40 | $5.57 | $5.30 | $5.30 | 1 197 227 |
| Jan 28, 2020 | $5.23 | $5.39 | $5.10 | $5.33 | 1 507 478 |
| Jan 27, 2020 | $5.25 | $5.32 | $5.13 | $5.19 | 1 638 772 |
