FRA:QIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	37.08	37.72	37.08	37.29	37.29	2.85%	722
Aug 25, 2026	35.70	36.45	35.70	36.26	36.26	0.82%	479
Aug 24, 2026	37.65	39.00	35.96	35.96	35.96	-3.33%	781
Aug 21, 2026	38.57	38.57	37.20	37.20	37.20	-3.88%	615
Aug 20, 2026	38.27	38.70	37.82	38.70	38.70	6.26%	3,047
Aug 19, 2026	36.32	36.55	36.32	36.42	36.42	-1.82%	646
Aug 18, 2026	36.50	37.16	36.50	37.10	37.10	0.38%	2,345
Aug 17, 2026	37.50	37.50	36.96	36.96	36.96	-1.00%	695
Aug 14, 2026	37.35	37.85	37.33	37.33	37.33	0.05%	110
Aug 13, 2026	37.18	37.77	37.18	37.31	37.31	-0.11%	730
Aug 12, 2026	36.87	37.35	36.69	37.35	37.35	-0.55%	1,026
Aug 11, 2026	38.25	38.25	37.56	37.56	37.56	-1.25%	114
Aug 10, 2026	36.37	38.55	36.37	38.03	38.03	4.19%	2,223
Aug 7, 2026	35.97	37.12	35.97	36.50	36.50	0.81%	242
Aug 6, 2026	36.11	36.81	35.92	36.21	36.21	-0.86%	590
Aug 5, 2026	36.80	36.80	36.52	36.52	36.52	-0.46%	150
Aug 4, 2026	36.58	36.71	36.58	36.69	36.69	1.24%	743
Aug 3, 2026	36.07	36.75	36.07	36.24	36.24	0.76%	729
Jul 31, 2026	35.81	35.97	35.61	35.97	35.97	-0.37%	576
Jul 30, 2026	36.41	36.41	36.00	36.10	36.10	-2.30%	993
Jul 29, 2026	36.65	37.00	36.65	36.95	36.95	1.97%	556
Jul 28, 2026	35.97	36.34	35.97	36.24	36.24	-0.97%	1,361
Jul 27, 2026	36.58	37.25	36.23	36.59	36.59	0.79%	749
Jul 24, 2026	36.20	36.31	36.12	36.31	36.31	-0.32%	924
Jul 23, 2026	35.20	36.42	35.20	36.42	36.42	3.01%	166
Jul 22, 2026	35.47	35.47	35.36	35.36	35.36	0.96%	100
Jul 21, 2026	35.48	35.48	35.02	35.02	35.02	-2.60%	2,833
Jul 20, 2026	36.16	36.16	35.68	35.96	35.96	0.15%	229
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