FRA:PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.35	0.35	0.35	0.35	0.35	-0.56%	-
Mar 26, 2026	0.35	0.35	0.35	0.35	0.35	-0.56%	-
Mar 25, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	-
Mar 24, 2026	0.35	0.35	0.35	0.35	0.35	1.14%	-
Mar 23, 2026	0.35	0.35	0.35	0.35	0.35	-1.69%	-
Mar 20, 2026	0.36	0.36	0.36	0.36	0.36	-0.56%	-
Mar 19, 2026	0.36	0.36	0.36	0.36	0.36	-3.24%	-
Mar 18, 2026	0.37	0.37	0.37	0.37	0.37	0.54%	-
Mar 17, 2026	0.37	0.37	0.37	0.37	0.37	0.55%	-
Mar 16, 2026	0.37	0.37	0.37	0.37	0.37	1.10%	-
Mar 13, 2026	0.36	0.36	0.36	0.36	0.36	-2.69%	-
Mar 12, 2026	0.37	0.37	0.37	0.37	0.37	-1.06%	-
Mar 11, 2026	0.38	0.38	0.38	0.38	0.38	-9.18%	-
Mar 10, 2026	0.37	0.41	0.37	0.41	0.41	13.11%	500
Mar 9, 2026	0.37	0.37	0.37	0.37	0.37	-2.14%	-
Mar 6, 2026	0.37	0.37	0.37	0.37	0.37	-1.06%	-
Mar 5, 2026	0.38	0.38	0.38	0.38	0.38	-7.35%	-
Mar 4, 2026	0.41	0.41	0.41	0.41	0.38	-2.86%	-
Mar 3, 2026	0.42	0.42	0.42	0.42	0.39	2.44%	-
Mar 2, 2026	0.41	0.41	0.41	0.41	0.38	-5.53%	-
Feb 27, 2026	0.43	0.43	0.43	0.43	0.40	0.93%	-
Feb 26, 2026	0.43	0.43	0.43	0.43	0.40	-	-
Feb 25, 2026	0.43	0.43	0.43	0.43	0.40	-	-
Feb 24, 2026	0.43	0.43	0.43	0.43	0.40	-0.46%	-
Feb 23, 2026	0.43	0.43	0.43	0.43	0.40	1.41%	-
Feb 20, 2026	0.43	0.43	0.43	0.43	0.39	-6.17%	-
Feb 19, 2026	0.42	0.45	0.42	0.45	0.42	10.73%	2,304
Feb 18, 2026	0.41	0.41	0.41	0.41	0.38	0.99%	-
Feb 17, 2026	0.41	0.41	0.41	0.41	0.37	1.50%	-
Feb 16, 2026	0.40	0.40	0.40	0.40	0.37	2.04%	-
Feb 13, 2026	0.39	0.39	0.39	0.39	0.36	-1.01%	-
Feb 12, 2026	0.40	0.40	0.40	0.40	0.36	1.02%	-
Feb 11, 2026	0.39	0.39	0.39	0.39	0.36	1.55%	-
Feb 10, 2026	0.39	0.39	0.39	0.39	0.36	0.52%	-
Feb 9, 2026	0.38	0.38	0.38	0.38	0.35	1.05%	-
Feb 6, 2026	0.38	0.38	0.38	0.38	0.35	0.53%	-
Feb 5, 2026	0.38	0.38	0.38	0.38	0.35	-0.53%	-
Feb 4, 2026	0.38	0.38	0.38	0.38	0.35	0.53%	-
Feb 3, 2026	0.38	0.38	0.38	0.38	0.35	1.61%	-
Feb 2, 2026	0.37	0.37	0.37	0.37	0.34	-1.06%	-
Jan 30, 2026	0.38	0.38	0.38	0.38	0.35	-0.53%	-
Jan 29, 2026	0.38	0.38	0.38	0.38	0.35	-1.05%	-
Jan 28, 2026	0.38	0.38	0.38	0.38	0.35	1.60%	-
Jan 27, 2026	0.38	0.38	0.38	0.38	0.35	-1.57%	-
Jan 26, 2026	0.38	0.38	0.38	0.38	0.35	-2.55%	-
Jan 23, 2026	0.39	0.39	0.39	0.39	0.36	-0.51%	-
Jan 22, 2026	0.39	0.39	0.39	0.39	0.36	-	-
Jan 21, 2026	0.39	0.39	0.39	0.39	0.36	-1.50%	-
Jan 20, 2026	0.40	0.40	0.40	0.40	0.37	-8.68%	-
Jan 19, 2026	0.40	0.44	0.40	0.44	0.40	12.31%	150