FRA:QIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	34.00	34.00	33.25	33.25	-	-2.74%	777
Apr 22, 2026	34.37	34.37	34.18	34.18	34.18	-1.43%	240
Apr 21, 2026	34.78	34.80	34.68	34.68	34.68	-0.54%	182
Apr 20, 2026	34.87	34.87	34.87	34.87	34.87	-0.87%	-
Apr 17, 2026	34.62	35.17	34.62	35.17	35.17	1.34%	60
Apr 16, 2026	35.24	35.67	34.71	34.71	34.71	-1.89%	911
Apr 15, 2026	35.25	35.78	35.25	35.38	35.38	-1.32%	3,346
Apr 14, 2026	35.38	35.85	35.38	35.85	35.85	1.57%	242
Apr 13, 2026	34.52	35.30	34.49	35.30	35.30	1.57%	1,594
Apr 10, 2026	34.84	34.84	34.75	34.75	34.75	-0.11%	150
Apr 9, 2026	35.43	35.43	34.79	34.79	34.79	-2.32%	1,174
Apr 8, 2026	35.47	35.80	35.40	35.62	35.62	1.18%	423
Apr 7, 2026	35.20	35.20	35.20	35.20	35.20	1.56%	242
Apr 2, 2026	34.74	34.75	34.66	34.66	34.66	-	790
Apr 1, 2026	34.66	34.66	34.66	34.66	34.66	-0.19%	-
Mar 31, 2026	34.32	34.73	34.32	34.73	34.73	2.63%	1,185
Mar 30, 2026	33.94	34.11	33.84	33.84	33.84	0.07%	142
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