FRA:PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.43	0.43	0.43	0.43	0.43	-6.17%	-
Feb 19, 2026	0.42	0.45	0.42	0.45	0.45	10.73%	2,304
Feb 18, 2026	0.41	0.41	0.41	0.41	0.41	0.99%	-
Feb 17, 2026	0.41	0.41	0.41	0.41	0.41	1.50%	-
Feb 16, 2026	0.40	0.40	0.40	0.40	0.40	2.04%	-
Feb 13, 2026	0.39	0.39	0.39	0.39	0.39	-1.01%	-
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	1.02%	-
Feb 11, 2026	0.39	0.39	0.39	0.39	0.39	1.55%	-
Feb 10, 2026	0.39	0.39	0.39	0.39	0.39	0.52%	-
Feb 9, 2026	0.38	0.38	0.38	0.38	0.38	1.05%	-
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	-
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-0.53%	-
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	-
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	1.61%	-
Feb 2, 2026	0.37	0.37	0.37	0.37	0.37	-1.06%	-
Jan 30, 2026	0.38	0.38	0.38	0.38	0.38	-0.53%	-
Jan 29, 2026	0.38	0.38	0.38	0.38	0.38	-1.05%	-
Jan 28, 2026	0.38	0.38	0.38	0.38	0.38	1.60%	-
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	-1.57%	-
Jan 26, 2026	0.38	0.38	0.38	0.38	0.38	-2.55%	-
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	-
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 21, 2026	0.39	0.39	0.39	0.39	0.39	-1.50%	-
Jan 20, 2026	0.40	0.40	0.40	0.40	0.40	-8.68%	-
Jan 19, 2026	0.40	0.44	0.40	0.44	0.44	12.31%	150
Jan 16, 2026	0.39	0.39	0.39	0.39	0.39	1.04%	-
Jan 15, 2026	0.39	0.39	0.39	0.39	0.39	0.52%	-
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-1.03%	-
Jan 13, 2026	0.39	0.39	0.39	0.39	0.39	0.52%	-
Jan 12, 2026	0.39	0.39	0.39	0.39	0.39	-2.03%	-
Jan 9, 2026	0.39	0.39	0.39	0.39	0.39	2.07%	-
Jan 8, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 7, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 6, 2026	0.39	0.39	0.39	0.39	0.39	1.05%	-
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 2, 2026	0.38	0.38	0.38	0.38	0.38	1.06%	-
Dec 30, 2025	0.38	0.38	0.38	0.38	0.38	-8.70%	-
Dec 29, 2025	0.41	0.41	0.41	0.41	0.41	10.11%	300
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	-0.53%	-
Dec 22, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-7.80%	-
Dec 18, 2025	0.37	0.41	0.37	0.41	0.41	-	12,901
Dec 17, 2025	0.37	0.41	0.37	0.41	0.41	13.26%	10,000
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	-2.16%	-
Dec 15, 2025	0.36	0.37	0.36	0.37	0.37	3.35%	45,802
Dec 12, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	-
Dec 10, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 9, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 8, 2025	0.36	0.36	0.36	0.36	0.36	-1.10%	-