FRA:CQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	108.04	108.04	108.04	108.04	108.04	2.27%	-
Jul 24, 2026	111.30	111.30	105.64	105.64	105.64	-4.36%	-
Jul 23, 2026	112.02	112.02	110.46	110.46	110.46	-0.99%	50
Jul 22, 2026	111.56	111.56	111.56	111.56	111.56	-0.84%	-
Jul 21, 2026	112.50	112.50	112.50	112.50	112.50	-0.42%	-
Jul 20, 2026	114.22	114.22	112.98	112.98	112.98	-1.76%	1
Jul 17, 2026	115.10	115.10	115.00	115.00	115.00	1.13%	-
Jul 16, 2026	113.72	113.72	113.72	113.72	113.72	1.90%	-
Jul 15, 2026	111.60	111.60	111.60	111.60	111.60	-2.97%	-
Jul 14, 2026	115.02	115.02	115.02	115.02	115.02	1.23%	-
Jul 13, 2026	113.62	113.62	113.62	113.62	113.62	-0.44%	2
Jul 10, 2026	116.32	116.32	114.12	114.12	114.12	-2.21%	-
Jul 9, 2026	116.70	116.70	116.70	116.70	116.70	0.12%	-
Jul 8, 2026	119.80	122.30	116.56	116.56	116.56	-4.07%	60
Jul 7, 2026	117.48	121.50	117.48	121.50	121.50	1.69%	200
Jul 6, 2026	119.16	119.48	119.00	119.48	119.48	-0.67%	2
Jul 3, 2026	120.70	120.70	120.28	120.28	120.28	-1.36%	-
Jul 2, 2026	121.94	121.94	121.94	121.94	121.94	-1.33%	-
Jul 1, 2026	123.58	123.58	123.58	123.58	123.58	1.98%	-
Jun 30, 2026	127.50	130.82	121.18	121.18	121.18	-3.73%	23
Jun 29, 2026	119.30	139.50	119.00	125.88	125.88	7.28%	132
Jun 26, 2026	112.60	117.34	112.60	117.34	117.34	2.48%	-
Jun 25, 2026	114.50	114.50	114.50	114.50	114.50	-0.78%	12
Jun 24, 2026	115.40	115.40	115.40	115.40	115.40	5.54%	-
Jun 23, 2026	109.34	109.34	109.34	109.34	109.34	-1.85%	-
Jun 22, 2026	109.42	111.40	109.42	111.40	111.40	1.72%	61
Jun 19, 2026	109.52	109.52	109.52	109.52	109.52	-0.67%	-
Jun 18, 2026	114.38	115.50	110.26	110.26	110.26	-9.04%	3
Jun 17, 2026	121.22	121.22	121.22	121.22	121.22	-1.62%	-
Jun 16, 2026	122.46	123.22	122.46	123.22	123.22	-0.29%	2
Jun 15, 2026	124.50	124.50	123.58	123.58	123.58	3.54%	9
Jun 12, 2026	118.82	119.36	118.82	119.36	119.36	1.32%	11
Jun 11, 2026	117.80	117.80	117.80	117.80	117.80	2.36%	-
Jun 10, 2026	115.26	115.26	115.08	115.08	115.08	-1.17%	16
Jun 9, 2026	114.18	116.44	114.18	116.44	116.44	2.07%	-
Jun 8, 2026	113.28	114.08	113.28	114.08	114.08	-0.44%	-
Jun 5, 2026	109.50	114.58	109.50	114.58	114.58	4.66%	1
Jun 4, 2026	110.78	110.78	109.48	109.48	109.48	-1.37%	-
Jun 3, 2026	119.88	119.88	111.00	111.00	111.00	-7.87%	20
Jun 2, 2026	121.02	121.02	120.48	120.48	120.48	-1.79%	12
Jun 1, 2026	123.22	123.22	122.68	122.68	122.68	0.90%	350
May 29, 2026	125.40	125.40	121.58	121.58	121.58	-3.23%	-
May 28, 2026	125.48	125.76	125.48	125.64	125.64	-0.14%	6
May 27, 2026	123.44	125.82	123.44	125.82	125.82	1.48%	-
May 26, 2026	125.38	125.38	123.98	123.98	123.98	-1.09%	-
May 25, 2026	125.36	125.36	125.34	125.34	125.34	1.05%	-
May 22, 2026	129.76	129.76	124.04	124.04	124.04	-2.87%	14
May 21, 2026	123.24	127.70	123.24	127.70	127.70	2.77%	40
May 20, 2026	121.94	124.26	121.94	124.26	124.26	2.64%	-
May 19, 2026	120.66	121.06	120.66	121.06	121.06	0.72%	2