FRA:ICQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	20.30	20.30	20.30	20.30	20.30	-2.59%	-
Aug 13, 2026	20.84	20.84	20.84	20.84	20.84	0.77%	-
Aug 12, 2026	20.68	20.68	20.68	20.68	20.68	0.10%	-
Aug 11, 2026	20.66	20.66	20.66	20.66	20.66	0.49%	-
Aug 10, 2026	20.56	20.56	20.56	20.56	20.56	0.39%	-
Aug 7, 2026	19.65	20.48	19.65	20.48	20.48	5.40%	106
Aug 6, 2026	19.43	19.43	19.43	19.43	19.43	-1.77%	-
Aug 5, 2026	19.78	19.78	19.78	19.78	19.78	4.11%	-
Aug 4, 2026	19.00	19.00	19.00	19.00	19.00	0.32%	-
Aug 3, 2026	18.94	18.94	18.94	18.94	18.94	-	-
Jul 31, 2026	18.94	18.94	18.94	18.94	18.94	0.64%	-
Jul 30, 2026	18.82	18.82	18.82	18.82	18.82	-1.05%	-
Jul 29, 2026	19.02	19.02	19.02	19.02	19.02	3.20%	-
Jul 28, 2026	18.43	18.43	18.43	18.43	18.43	-1.34%	-
Jul 27, 2026	18.68	18.68	18.68	18.68	18.68	2.19%	-
Jul 24, 2026	18.28	18.28	18.28	18.28	18.28	-3.43%	-
Jul 23, 2026	18.93	18.93	18.93	18.93	18.93	2.99%	-
Jul 22, 2026	18.38	18.38	18.38	18.38	18.38	0.16%	-
Jul 21, 2026	18.35	18.35	18.35	18.35	18.35	-5.22%	-
Jul 20, 2026	19.36	19.36	19.36	19.36	19.36	4.93%	-
Jul 17, 2026	18.45	18.45	18.45	18.45	18.45	-3.35%	-
Jul 16, 2026	19.09	19.09	19.09	19.09	19.09	1.54%	-
Jul 15, 2026	18.80	18.80	18.80	18.80	18.80	-1.26%	120
Jul 14, 2026	19.04	19.04	19.04	19.04	19.04	-0.47%	-
Jul 13, 2026	19.13	19.13	19.13	19.13	19.13	-0.36%	-
Jul 10, 2026	19.20	19.20	19.20	19.20	19.20	-1.39%	-
Jul 9, 2026	19.47	19.47	19.47	19.47	19.47	-0.56%	-
Jul 8, 2026	19.58	19.58	19.58	19.58	19.58	-1.26%	-
Jul 7, 2026	19.83	19.83	19.83	19.83	19.83	0.61%	-
Jul 6, 2026	19.69	19.71	19.69	19.71	19.71	-1.25%	10
Jul 3, 2026	20.04	20.04	19.86	19.96	19.96	-1.09%	-
Jul 2, 2026	18.84	20.18	18.73	20.18	20.18	9.85%	6
Jul 1, 2026	18.37	18.37	18.37	18.37	18.37	-1.61%	-
Jun 30, 2026	18.54	18.67	18.54	18.67	18.67	1.08%	10
Jun 29, 2026	18.47	18.47	18.47	18.47	18.47	-1.76%	-
Jun 26, 2026	18.80	18.80	18.80	18.80	18.80	-2.19%	-
Jun 25, 2026	19.22	19.22	19.22	19.22	19.22	-2.98%	-
Jun 24, 2026	19.81	19.81	19.81	19.81	19.81	1.02%	-
Jun 23, 2026	18.74	19.61	18.74	19.61	19.61	1.13%	250
Jun 22, 2026	19.57	19.57	19.39	19.39	19.39	0.26%	200
Jun 19, 2026	19.34	19.34	19.34	19.34	19.34	-0.72%	-
Jun 18, 2026	19.48	19.48	19.48	19.48	19.48	-6.17%	-