FRA:QIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	30.30	30.50	30.15	30.50	30.50	1.26%	384
May 21, 2026	29.89	30.49	29.85	30.12	30.12	-0.08%	1,141
May 20, 2026	29.66	30.15	29.43	30.15	30.15	1.67%	2,908
May 19, 2026	28.62	29.80	28.62	29.65	29.65	4.60%	3,741
May 18, 2026	28.80	28.80	28.16	28.35	28.35	-0.58%	764
May 15, 2026	28.08	28.53	28.08	28.51	28.51	0.39%	2,605
May 14, 2026	27.96	29.12	27.96	28.40	28.40	1.56%	889
May 13, 2026	29.00	29.00	27.97	27.97	27.97	-2.12%	1,021
May 12, 2026	28.04	28.75	27.87	28.57	28.57	2.53%	800
May 11, 2026	28.00	28.48	27.87	27.87	27.87	-0.82%	1,110
May 8, 2026	28.47	28.59	28.10	28.10	28.10	-2.36%	665
May 7, 2026	29.05	29.05	28.48	28.78	28.78	-2.51%	3,970
May 6, 2026	29.66	29.66	29.17	29.52	29.52	2.68%	1,073
May 5, 2026	28.83	29.03	28.60	28.75	28.75	-0.54%	222
May 4, 2026	30.40	30.40	28.90	28.90	28.90	-0.14%	2,569
Apr 30, 2026	28.47	29.02	28.33	28.94	28.94	1.31%	4,744
Apr 29, 2026	30.22	30.22	28.57	28.57	28.57	-2.17%	3,735
Apr 28, 2026	31.94	31.94	29.00	29.20	29.20	-9.83%	6,763
Apr 27, 2026	32.43	32.52	32.39	32.39	32.39	0.42%	60
Apr 24, 2026	32.48	32.48	32.25	32.25	32.25	-0.71%	168
Apr 23, 2026	34.00	34.00	32.48	32.48	32.48	-4.97%	3,619
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