FRA:PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 4, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 3, 2025	0.36	0.36	0.36	0.36	0.36	0.55%	-
Dec 2, 2025	0.36	0.36	0.36	0.36	0.36	1.12%	-
Dec 1, 2025	0.36	0.36	0.36	0.36	0.36	1.13%	-
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%	-