FRA:PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.36	0.36	0.36	0.36	-	1.13%	200
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	-0.56%	-
Nov 26, 2025	0.36	0.36	0.36	0.36	0.36	1.14%	-
Nov 25, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	-
Nov 24, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	-
Nov 21, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	0.58%	-
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	-11.73%	-
Nov 18, 2025	0.35	0.39	0.35	0.39	0.39	13.29%	200
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	2.37%	-
Nov 14, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 13, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	-
Nov 12, 2025	0.34	0.34	0.34	0.34	0.34	-9.57%	-
Nov 11, 2025	0.34	0.38	0.34	0.38	0.38	11.90%	121
Nov 10, 2025	0.34	0.34	0.34	0.34	0.34	0.60%	-
Nov 7, 2025	0.33	0.33	0.33	0.33	0.33	-1.18%	-
Nov 6, 2025	0.34	0.34	0.34	0.34	0.34	1.20%	-
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	1.21%	-
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	-
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 31, 2025	0.33	0.33	0.33	0.33	0.33	1.83%	-
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	-
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	-
Oct 24, 2025	0.33	0.33	0.33	0.33	0.33	0.60%	-
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	2.47%	-
Oct 22, 2025	0.32	0.32	0.32	0.32	0.32	-0.61%	-
Oct 21, 2025	0.33	0.33	0.33	0.33	0.33	1.24%	-
Oct 20, 2025	0.32	0.32	0.32	0.32	0.32	-1.83%	-
Oct 17, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	-
Oct 15, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Oct 14, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	-1.21%	-
Oct 10, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	-
Oct 8, 2025	0.33	0.33	0.33	0.33	0.33	1.83%	-
Oct 7, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	-
Oct 6, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Oct 3, 2025	0.33	0.33	0.33	0.33	0.33	-1.79%	-
Oct 2, 2025	0.34	0.34	0.34	0.34	0.34	0.60%	-
Oct 1, 2025	0.33	0.33	0.33	0.33	0.33	-1.76%	-
Sep 30, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Sep 29, 2025	0.34	0.34	0.34	0.34	0.34	-0.58%	-
Sep 26, 2025	0.34	0.34	0.34	0.34	0.34	1.18%	-
Sep 25, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	-
Sep 24, 2025	0.34	0.34	0.34	0.34	0.34	0.59%	-
Sep 23, 2025	0.34	0.34	0.34	0.34	0.34	-1.17%	-