FRA:QIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	35.82	36.51	35.75	35.90	35.90	-0.69%	745
Jul 16, 2026	35.93	36.25	35.93	36.15	36.15	-1.27%	3,459
Jul 15, 2026	36.01	36.75	36.01	36.62	36.62	1.30%	1,343
Jul 14, 2026	36.00	36.15	35.51	36.15	36.15	-0.32%	407
Jul 13, 2026	36.00	36.34	36.00	36.26	36.26	-0.07%	445
Jul 10, 2026	36.80	36.88	36.29	36.29	36.29	-0.08%	5,463
Jul 9, 2026	33.03	36.96	33.03	36.32	36.32	12.24%	1,278
Jul 8, 2026	33.59	33.59	32.36	32.36	32.36	-5.31%	646
Jul 7, 2026	33.12	34.39	33.12	34.17	34.17	-0.23%	2,434
Jul 6, 2026	34.57	34.80	34.56	34.56	34.25	-0.14%	663
Jul 3, 2026	34.93	34.93	34.61	34.61	34.30	-0.53%	1,283
Jul 2, 2026	34.66	35.00	34.51	34.79	34.48	1.52%	642
Jul 1, 2026	34.05	34.56	34.05	34.27	33.97	0.10%	444
Jun 30, 2026	34.64	34.64	34.10	34.24	33.93	-0.98%	183
Jun 29, 2026	34.60	34.73	34.49	34.58	34.27	0.85%	1,086
Jun 26, 2026	33.76	34.29	33.76	34.29	33.98	-0.62%	584
Jun 25, 2026	33.99	34.58	33.61	34.50	34.19	1.11%	1,093
Jun 24, 2026	32.55	34.12	32.55	34.12	33.82	4.76%	1,317
Jun 23, 2026	31.36	32.60	31.36	32.57	32.28	1.73%	3,450
Jun 22, 2026	31.92	32.02	31.92	32.02	31.73	-1.04%	882
Jun 19, 2026	31.97	32.35	31.97	32.35	32.06	1.00%	275
Jun 18, 2026	31.78	32.03	31.48	32.03	31.75	0.30%	3,530
Jun 17, 2026	31.94	32.17	31.94	31.94	31.65	-1.10%	270
Jun 16, 2026	31.75	32.37	31.75	32.29	32.00	2.05%	500
Jun 15, 2026	32.28	32.28	31.64	31.64	31.36	-0.61%	703
Jun 12, 2026	31.93	32.16	31.84	31.84	31.55	-1.06%	1,387
Jun 11, 2026	32.00	32.18	31.84	32.18	31.89	-0.14%	5,033
Jun 10, 2026	32.38	32.38	32.16	32.22	31.93	2.51%	451
Jun 9, 2026	31.24	31.57	31.24	31.43	31.15	-1.10%	26
Jun 8, 2026	31.76	31.87	31.54	31.78	31.50	-0.03%	1,447
Jun 5, 2026	31.98	32.54	31.79	31.79	31.51	0.66%	1,371
Jun 4, 2026	31.60	31.60	31.31	31.58	31.30	1.43%	4,756
Jun 3, 2026	30.30	31.14	30.30	31.14	30.86	3.78%	595
Jun 2, 2026	30.85	31.35	30.00	30.00	29.73	-4.37%	450
Jun 1, 2026	31.21	31.37	31.21	31.37	31.09	-0.70%	1,465
May 29, 2026	31.32	31.80	31.32	31.59	31.31	0.29%	5,318
May 28, 2026	30.73	31.63	30.73	31.50	31.22	2.21%	5,591
May 27, 2026	30.37	30.82	30.37	30.82	30.55	1.82%	270
May 26, 2026	30.27	30.27	30.27	30.27	30.00	-1.01%	-
May 25, 2026	30.60	30.60	30.57	30.58	30.31	0.26%	219
May 22, 2026	30.30	30.50	30.15	30.50	30.23	1.26%	384
May 21, 2026	29.89	30.49	29.85	30.12	29.85	-0.08%	1,141
May 20, 2026	29.66	30.15	29.43	30.15	29.88	1.67%	2,908
May 19, 2026	28.62	29.80	28.62	29.65	29.39	4.60%	3,741
May 18, 2026	28.80	28.80	28.16	28.35	28.09	-0.58%	764
May 15, 2026	28.08	28.53	28.08	28.51	28.26	0.39%	2,605
May 14, 2026	27.96	29.12	27.96	28.40	28.15	1.56%	889
May 13, 2026	29.00	29.00	27.97	27.97	27.72	-2.12%	1,021
May 12, 2026	28.04	28.75	27.87	28.57	28.32	2.53%	800
May 11, 2026	28.00	28.48	27.87	27.87	27.62	-0.82%	1,110