FRA:ICQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.18	22.30	22.18	22.30	22.30	-0.89%	33
Oct 22, 2026	22.24	22.50	22.24	22.50	22.50	-1.66%	292
Oct 21, 2026	21.86	22.88	21.86	22.88	22.88	3.72%	50
Oct 20, 2026	22.20	22.26	22.06	22.06	22.06	-3.75%	87
Oct 19, 2026	23.12	23.12	22.92	22.92	22.92	1.24%	1
Oct 16, 2026	22.64	22.64	22.64	22.64	22.64	0.80%	-
Oct 15, 2026	21.94	22.46	21.94	22.46	22.46	4.76%	62
Oct 14, 2026	21.44	21.44	21.44	21.44	21.44	-2.19%	-
Oct 13, 2026	21.36	21.92	21.36	21.92	21.92	4.58%	-
Oct 12, 2026	20.96	20.96	20.96	20.96	20.96	-0.47%	-
Oct 9, 2026	21.08	21.08	21.06	21.06	21.06	-	-
Oct 8, 2026	21.06	21.06	21.06	21.06	21.06	-0.57%	-
Oct 7, 2026	21.80	21.80	21.18	21.18	21.18	-4.51%	-
Oct 6, 2026	22.18	22.18	22.18	22.18	22.18	1.74%	-
Oct 5, 2026	21.80	21.80	21.80	21.80	21.80	-0.27%	-
Oct 2, 2026	21.28	21.86	21.28	21.86	21.86	3.11%	-
Oct 1, 2026	21.14	21.20	21.14	21.20	21.20	-2.30%	-
Sep 30, 2026	21.70	21.70	21.70	21.70	21.70	8.39%	-
Sep 29, 2026	20.02	20.02	20.02	20.02	20.02	-0.50%	-
Sep 28, 2026	20.40	20.40	20.12	20.12	20.12	-1.85%	-
Sep 25, 2026	20.32	20.50	20.32	20.50	20.50	0.29%	-
Sep 24, 2026	20.44	20.44	20.44	20.44	20.44	-0.39%	-
Sep 23, 2026	20.74	20.74	20.52	20.52	20.52	-1.06%	-
Sep 22, 2026	20.46	20.74	20.46	20.74	20.74	2.57%	-
Sep 21, 2026	20.22	20.22	20.22	20.22	20.22	-2.88%	-
Sep 18, 2026	20.82	20.82	20.82	20.82	20.82	3.27%	-
Sep 17, 2026	20.16	20.16	20.16	20.16	20.16	0.90%	-
Sep 16, 2026	19.98	19.98	19.98	19.98	19.98	0.91%	-
Sep 15, 2026	19.80	19.80	19.80	19.80	19.80	-3.98%	55
Sep 14, 2026	20.14	20.62	20.14	20.62	20.62	0.49%	2
Sep 11, 2026	20.72	20.72	20.52	20.52	20.52	-1.63%	3
Sep 10, 2026	20.86	20.86	20.86	20.86	20.86	0.19%	-
Sep 9, 2026	20.74	20.82	20.74	20.82	20.82	2.56%	-
Sep 8, 2026	20.62	20.62	20.30	20.30	20.30	-3.52%	18
Sep 7, 2026	21.04	21.04	21.04	21.04	21.04	-0.38%	-
Sep 4, 2026	21.04	21.12	21.04	21.12	21.12	4.45%	15
Sep 3, 2026	20.22	20.22	20.22	20.22	20.22	0.50%	-
Sep 2, 2026	20.12	20.12	20.12	20.12	20.12	-1.57%	-
Sep 1, 2026	20.44	20.44	20.44	20.44	20.44	-1.92%	-
Aug 31, 2026	20.84	20.84	20.84	20.84	20.84	-4.75%	-
Aug 28, 2026	21.88	21.88	21.88	21.88	21.88	4.89%	13
Aug 27, 2026	20.86	20.86	20.86	20.86	20.86	0.29%	-
Aug 26, 2026	20.80	20.80	20.80	20.80	20.80	3.90%	-
Aug 25, 2026	20.02	20.02	20.02	20.02	20.02	-1.86%	-
Aug 24, 2026	20.40	20.40	20.40	20.40	20.40	-1.83%	-
Aug 21, 2026	20.78	20.78	20.78	20.78	20.78	2.57%	-
Aug 20, 2026	20.26	20.26	20.26	20.26	20.26	-3.62%	-
Aug 19, 2026	21.02	21.02	21.02	21.02	21.02	-0.76%	1
Aug 18, 2026	21.18	21.18	21.18	21.18	21.18	0.19%	-
Aug 17, 2026	21.44	21.44	21.14	21.14	21.14	4.14%	10