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 |
| Jan 24, 2020 | $5.82 | $5.84 | $5.41 | $5.46 | 1 545 307 |
| Jan 23, 2020 | $6.05 | $6.16 | $5.78 | $5.86 | 2 063 997 |
| Jan 22, 2020 | $6.19 | $6.29 | $5.91 | $6.16 | 2 688 689 |
| Jan 21, 2020 | $6.76 | $6.76 | $6.22 | $6.24 | 2 465 203 |
| Jan 17, 2020 | $6.87 | $6.94 | $6.76 | $6.77 | 1 788 099 |
| Jan 16, 2020 | $6.61 | $6.96 | $6.59 | $6.82 | 2 309 462 |
| Jan 15, 2020 | $6.32 | $6.56 | $6.32 | $6.43 | 1 939 372 |
| Jan 14, 2020 | $6.37 | $6.46 | $6.18 | $6.41 | 1 241 453 |
| Jan 13, 2020 | $6.61 | $6.63 | $6.42 | $6.43 | 1 093 513 |
| Jan 10, 2020 | $6.52 | $6.69 | $6.40 | $6.62 | 1 393 183 |
| Jan 09, 2020 | $6.56 | $6.64 | $6.42 | $6.58 | 1 044 409 |
| Jan 08, 2020 | $6.90 | $6.94 | $6.28 | $6.47 | 2 161 761 |
| Jan 07, 2020 | $7.03 | $7.03 | $6.75 | $6.87 | 1 316 073 |
| Jan 06, 2020 | $6.87 | $7.14 | $6.82 | $7.01 | 2 151 083 |
| Jan 03, 2020 | $6.71 | $6.78 | $6.51 | $6.72 | 1 422 933 |
| Jan 02, 2020 | $6.75 | $6.76 | $6.38 | $6.51 | 2 023 347 |
| Dec 31, 2019 | $6.63 | $6.83 | $6.53 | $6.70 | 1 473 387 |
| Dec 30, 2019 | $6.56 | $6.70 | $6.46 | $6.69 | 1 287 355 |
| Dec 27, 2019 | $6.84 | $6.84 | $6.51 | $6.54 | 1 310 164 |
| Dec 26, 2019 | $6.97 | $6.97 | $6.77 | $6.81 | 674 164 |
| Dec 24, 2019 | $6.93 | $6.99 | $6.85 | $6.90 | 353 551 |
| Dec 23, 2019 | $6.69 | $6.93 | $6.54 | $6.91 | 1 094 225 |
| Dec 20, 2019 | $6.80 | $6.85 | $6.52 | $6.66 | 3 019 541 |
| Dec 19, 2019 | $6.74 | $6.89 | $6.70 | $6.73 | 1 700 348 |
| Dec 18, 2019 | $6.75 | $6.91 | $6.66 | $6.74 | 1 316 444 |
