Historical Stock Price
ETFs Holding FRAC »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/24/2019 $5.54 $5.59 $5.28 $5.41 1.53M
10/25/2019 $5.37 $5.69 $5.29 $5.67 4.22M
10/28/2019 $5.68 $5.78 $5.49 $5.55 1.95M
10/29/2019 $5.27 $5.31 $4.99 $5.10 6.40M
10/30/2019 $5.06 $5.09 $4.40 $4.55 7.02M
Keane Group, through its subsidiaries, is a provider of well completion services, with a focus on completion solutions. Co. provides its services in conjunction with onshore well development, in addition to stimulation operations on existing wells, to exploration and production customers. Co. operates in the active unconventional oil and natural gas basins in the U.S., including the Permian Basin, the Marcellus Shale/Utica Shale, the Eagle Ford Formation and the Bakken Formation. Co. has two segments: Completion Services, which includes its hydraulic fracturing and wireline divisions and ancillary services; and Other Services, which includes its cementing division and ancillary services.
FRAC historical stock prices picture
FRAC (FRAC) has the following price history information. Looking back at FRAC historical stock prices for the last five trading days, on October 24, 2019, FRAC opened at $5.54, traded as high as $5.59 and as low as $5.28, and closed at $5.41. Trading volume was a total of 1.53M shares. On October 25, 2019, FRAC opened at $5.37, traded as high as $5.69 and as low as $5.29, and closed at $5.67. Trading volume was a total of 4.22M shares. On October 28, 2019, FRAC opened at $5.68, traded as high as $5.78 and as low as $5.49, and closed at $5.55. Trading volume was a total of 1.95M shares. On October 29, 2019, FRAC opened at $5.27, traded as high as $5.31 and as low as $4.99, and closed at $5.10. Trading volume was a total of 6.40M shares. On October 30, 2019, FRAC opened at $5.06, traded as high as $5.09 and as low as $4.40, and closed at $4.55. Trading volume was a total of 7.02M shares.

FRAC Historical Stock Prices By Date:

FRAC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into FRAC shares, starting with a $10,000 purchase of FRAC, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/23/2017
End date: 10/30/2019
Start price/share: $20.61
End price/share: $4.55
Dividends collected/share: $0.00
Total return: -77.92%
Average Annual Total Return: -42.10%
Starting investment: $10,000.00
Ending investment: $2,207.76
Years: 2.76
Date Close
10/24/2019$5.41
10/25/2019$5.67
10/28/2019$5.55
10/29/2019$5.10
10/30/2019$4.55
FRAC is categorized under the Energy sector; below are some other companies in the same sector:

FS Historical Stock Prices
FST Historical Stock Prices
FTI Historical Stock Prices
FXEN Historical Stock Prices
GAV Historical Stock Prices
GBR Historical Stock Prices
GDP Historical Stock Prices
GEL Historical Stock Prices
GEOS Historical Stock Prices
GEVO Historical Stock Prices

Also explore: FRAC shares outstanding history

Email EnvelopeFree FRAC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FRAC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.