Quantcast

Historical Stock Prices

FRAC 
$12.18
*  
0.03
0.25%
Get FRAC Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading FRAC now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 12.21 12.87 12.09 12.18 869,549
10/18/2018 12.35 12.45 12.09 12.21 453,094
10/17/2018 12.45 12.6 12.26 12.5 544,583
10/16/2018 12.51 12.87 12.33 12.63 964,425
10/15/2018 12.23 12.535 11.97 12.39 874,869
10/12/2018 12.4 12.67 11.88 12.15 960,333
10/11/2018 12.12 12.52 11.92 12.05 1,015,445
10/10/2018 13.36 13.48 12.205 12.32 1,005,994
10/09/2018 13.35 13.62 13.195 13.51 919,099
10/08/2018 13.05 13.39 12.95 13.22 602,208
10/05/2018 13.07 13.31 13.01 13.2 666,329
10/04/2018 12.91 13.33 12.885 13.03 889,265
10/03/2018 12.86 13.11 12.51 13.03 1,151,122
10/02/2018 12.85 13.2 12.72 12.96 1,010,047
10/01/2018 12.44 13.05 12.37 12.84 1,480,011
09/28/2018 12.4 12.58 12.32 12.37 737,439
09/27/2018 12.52 12.52 12.09 12.48 875,736
09/26/2018 12.71 12.8 12.46 12.47 990,599
09/25/2018 12.66 12.985 12.66 12.86 1,138,454
09/24/2018 12.72 12.81 12.465 12.6 764,527
09/21/2018 12.58 12.63 12.49 12.56 1,469,296
09/20/2018 12.88 12.885 12.3701 12.53 634,344
09/19/2018 12.81 13.1 12.69 12.71 1,481,589
09/18/2018 12.73 12.94 12.69 12.88 672,938
09/17/2018 12.92 13 12.43 12.53 1,295,750
09/14/2018 12.1 13.18 12.1 12.95 1,653,739
09/13/2018 12.32 12.83 12.27 12.35 1,393,337
09/12/2018 11.64 12.61 11.64 12.54 2,789,409
09/11/2018 11.2 11.72 11.14 11.62 1,624,287
09/10/2018 10.66 11.275 10.66 11.2 1,642,856
09/07/2018 10.14 10.7 10.12 10.67 1,923,346
09/06/2018 10.9 10.93 10.165 10.3 3,204,116
09/05/2018 12.05 12.125 11.06 11.09 2,021,159
09/04/2018 12.32 12.5 12.05 12.23 959,105
08/31/2018 12.1 12.32 11.95 12.28 1,174,460
08/30/2018 13.28 13.28 12.03 12.19 2,149,885
08/29/2018 13.2 13.34 12.96 13.17 657,507
08/28/2018 13.3 13.51 13.13 13.15 498,440
08/27/2018 13.28 13.8 13.19 13.3 986,147
08/24/2018 13.45 13.54 13.22 13.3 1,032,904
08/23/2018 13.75 13.804 13.28 13.29 1,071,639
08/22/2018 13.84 13.95 13.51 13.83 1,697,255
08/21/2018 13.7 13.93 13.6237 13.67 1,020,319
08/20/2018 13.34 13.71 13.22 13.5 882,058
08/17/2018 13.04 13.33 12.97 13.23 746,312
08/16/2018 12.87 13.295 12.74 13.02 1,013,299
08/15/2018 13.93 14.04 12.78 12.81 1,130,878
08/14/2018 14.2 14.38 14.07 14.1 779,737
08/13/2018 14.39 14.55 14.07 14.08 1,165,477
08/10/2018 13.85 14.5 13.81 14.43 1,388,267
08/09/2018 14.08 14.16 13.85 13.96 619,160
08/08/2018 13.85 14.165 13.8 14.03 639,046
08/07/2018 14.41 14.53 14.01 14.02 822,512
08/06/2018 14.1 14.26 13.97 14.17 823,545
08/03/2018 14.04 14.32 13.96 14.07 796,185
08/02/2018 13.77 14.4 13.74 14.11 1,057,372
08/01/2018 13.69 14.19 13.35 13.98 1,383,917
07/31/2018 13.57 14.38 13.51 14.11 2,678,548
07/30/2018 13.37 13.9 13.3647 13.6 1,976,790
07/27/2018 12.6 13.28 12.6 13.23 1,767,371
07/26/2018 12.16 12.69 12.12 12.54 1,598,058
07/25/2018 12 12.28 11.99 12.16 1,497,374
07/24/2018 12.1 12.51 11.9 11.95 3,687,140
07/23/2018 12.38 12.39 12.06 12.1 1,666,815
07/20/2018 12.3 12.805 12.2 12.42 1,402,566
07/19/2018 12.38 12.55 12.269 12.28 1,885,697
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio