Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Profrac Holding (ACDC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 3.71 3.735 3.52 3.59 178,415
18th Sep 2025 (Thu) 3.72 3.83 3.70 3.73 37,146
17th Sep 2025 (Wed) 3.80 3.91 3.64 3.71 87,885
16th Sep 2025 (Tue) 3.755 3.90 3.69 3.87 120,627
15th Sep 2025 (Mon) 3.75 3.785 3.62 3.71 111,685
12th Sep 2025 (Fri) 3.90 3.97 3.75 3.75 77,575
11th Sep 2025 (Thu) 3.82 4.03 3.82 3.90 54,947
10th Sep 2025 (Wed) 3.82 3.955 3.79 3.88 80,244
9th Sep 2025 (Tue) 3.86 3.91 3.685 3.68 85,255
8th Sep 2025 (Mon) 3.88 3.94 3.75 3.84 73,203
5th Sep 2025 (Fri) 3.77 3.86 3.665 3.84 158,791
4th Sep 2025 (Thu) 3.74 3.88 3.74 3.81 56,800
3rd Sep 2025 (Wed) 3.865 3.93 3.69 3.81 83,287
2nd Sep 2025 (Tue) 3.91 3.98 3.85 3.93 58,348
1st Sep 2025 (Mon) 4.19 4.195 3.95 4.00 99,523
29th Aug 2025 (Fri) 4.19 4.195 3.95 4.00 99,523
28th Aug 2025 (Thu) 4.20 4.25 4.055 4.23 133,740
27th Aug 2025 (Wed) 3.98 4.24 3.98 4.15 141,683
26th Aug 2025 (Tue) 4.115 4.23 4.01 4.03 144,544
25th Aug 2025 (Mon) 3.93 4.24 3.90 4.11 146,375
22nd Aug 2025 (Fri) 3.85 4.08 3.80 4.01 147,835
21st Aug 2025 (Thu) 3.88 3.96 3.785 3.80 139,165
20th Aug 2025 (Wed) 3.85 3.95 3.74 3.89 87,878
19th Aug 2025 (Tue) 3.885 4.065 3.75 3.95 242,287
18th Aug 2025 (Mon) 3.57 3.98 3.57 3.85 329,776
15th Aug 2025 (Fri) 3.48 3.70 3.44 3.54 185,548
14th Aug 2025 (Thu) 3.735 3.735 3.475 3.51 357,878
13th Aug 2025 (Wed) 3.96 3.98 3.605 3.63 1,052,458
12th Aug 2025 (Tue) 6.20 6.53 6.13 6.32 49,470
11th Aug 2025 (Mon) 6.31 6.33 6.09 6.09 38,640
8th Aug 2025 (Fri) 6.15 6.55 6.09 6.31 41,727
7th Aug 2025 (Thu) 5.95 6.485 5.88 6.12 70,218
6th Aug 2025 (Wed) 6.68 6.68 6.10 6.27 52,588
5th Aug 2025 (Tue) 6.85 6.85 6.59 6.74 25,437
4th Aug 2025 (Mon) 6.47 6.575 6.40 6.58 19,902
1st Aug 2025 (Fri) 6.65 6.65 6.39 6.51 23,401
31st Jul 2025 (Thu) 7.32 7.51 6.95 7.02 35,684
30th Jul 2025 (Wed) 8.07 8.07 7.50 7.57 15,286
29th Jul 2025 (Tue) 8.10 8.21 7.77 8.16 24,181
28th Jul 2025 (Mon) 7.92 8.19 7.92 8.13 14,954
25th Jul 2025 (Fri) 8.125 8.125 7.64 7.72 27,315
24th Jul 2025 (Thu) 7.97 8.23 7.96 8.19 29,983
23rd Jul 2025 (Wed) 7.95 8.405 7.95 8.02 49,816
22nd Jul 2025 (Tue) 7.63 7.895 7.56 7.75 23,107
FTSE 100 Latest
Value9,216.67
Change-11.44