FRA:QIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.34	34.34	33.81	33.81	33.81	-2.52%	440
Mar 26, 2026	34.60	34.69	34.60	34.69	34.69	-2.43%	41
Mar 25, 2026	34.11	35.55	34.11	35.55	35.55	3.58%	1,191
Mar 24, 2026	34.03	34.33	34.03	34.32	34.32	0.94%	177
Mar 23, 2026	34.17	34.17	34.00	34.00	34.00	-2.35%	268
Mar 20, 2026	34.85	35.01	34.68	34.82	34.82	-1.36%	1,867
Mar 19, 2026	35.05	35.38	34.95	35.30	35.30	-1.12%	255
Mar 18, 2026	36.12	36.12	35.70	35.70	35.70	0.41%	1,129
Mar 17, 2026	35.30	35.72	35.30	35.56	35.56	-0.89%	1,785
Mar 16, 2026	36.26	36.26	35.70	35.88	35.88	0.21%	1,814
Mar 13, 2026	36.06	36.06	35.66	35.80	35.80	0.34%	291
Mar 12, 2026	35.37	35.68	35.28	35.68	35.68	-1.72%	1,383
Mar 11, 2026	37.28	37.28	36.31	36.31	36.31	-2.55%	994
Mar 10, 2026	37.05	37.76	36.74	37.26	37.26	-0.75%	7,292
Mar 9, 2026	39.04	39.04	37.04	37.54	37.54	-1.22%	3,403
Mar 6, 2026	39.93	40.10	38.00	38.00	38.00	-4.31%	1,511
Mar 5, 2026	40.14	40.14	39.49	39.71	39.71	-3.30%	1,067
Mar 4, 2026	40.49	41.07	40.49	41.07	41.07	0.06%	20
Mar 3, 2026	41.15	41.60	40.50	41.04	41.04	-2.27%	635
Mar 2, 2026	41.52	42.52	40.97	42.00	42.00	0.53%	2,542
Feb 27, 2026	41.46	41.78	41.46	41.78	41.78	0.89%	253
Feb 26, 2026	41.07	41.59	41.07	41.41	41.41	0.52%	519
Feb 25, 2026	40.99	41.32	40.99	41.19	41.19	2.80%	536
Feb 24, 2026	40.11	40.11	40.07	40.07	40.07	-0.36%	9
Feb 23, 2026	40.82	40.82	40.22	40.22	40.22	-2.06%	1,221
Feb 20, 2026	40.60	41.46	40.60	41.06	41.06	-0.64%	933
Feb 19, 2026	41.37	41.43	41.28	41.33	41.33	0.27%	1,165
Feb 18, 2026	41.23	41.23	41.03	41.22	41.22	-0.42%	1,645
Feb 17, 2026	41.60	41.60	40.80	41.39	41.39	-3.62%	1,647
Feb 16, 2026	42.63	43.09	42.63	42.95	42.95	0.32%	1,013
Feb 13, 2026	42.68	43.69	42.68	42.81	42.81	-0.53%	281
Feb 12, 2026	43.10	43.12	42.70	43.04	43.04	-0.22%	1,975
Feb 11, 2026	42.83	43.19	42.83	43.14	43.14	0.20%	1,658
Feb 10, 2026	42.29	43.05	42.29	43.05	43.05	1.33%	398
Feb 9, 2026	43.01	43.01	42.49	42.49	42.49	-1.54%	58
Feb 6, 2026	43.16	43.60	43.15	43.15	43.15	-1.64%	351
Feb 5, 2026	43.35	44.80	42.41	43.87	43.87	-0.11%	5,368
Feb 4, 2026	43.76	43.92	43.76	43.92	43.92	0.37%	54
Feb 3, 2026	44.23	44.23	43.76	43.76	43.76	-1.60%	249
Feb 2, 2026	45.03	45.03	44.47	44.47	44.47	-2.10%	309
Jan 30, 2026	44.60	45.43	44.26	45.43	45.43	2.24%	366
Jan 29, 2026	45.13	45.23	44.43	44.43	44.43	-1.11%	389
Jan 28, 2026	45.20	45.20	44.46	44.93	44.93	-1.57%	723
Jan 27, 2026	45.61	46.12	45.60	45.65	45.65	-0.49%	1,490
Jan 26, 2026	46.03	46.90	44.97	45.87	45.87	-1.35%	1,101
Jan 23, 2026	45.86	46.50	45.41	46.50	46.50	1.15%	1,869
Jan 22, 2026	46.54	47.48	45.97	45.97	45.97	-2.19%	1,103
Jan 21, 2026	46.69	47.01	45.14	47.00	47.00	-1.47%	4,354
Jan 20, 2026	39.11	48.80	39.11	47.70	47.70	21.54%	3,025
Jan 19, 2026	40.65	40.65	39.04	39.25	39.25	-4.07%	3,696