FRA:QIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	44.67	45.25	44.67	45.25	45.25	1.12%	2,027
Oct 22, 2026	45.00	45.20	44.75	44.75	44.75	4.06%	45,337
Oct 21, 2026	43.58	44.00	42.47	43.00	43.00	-1.31%	1,386
Oct 20, 2026	41.33	44.46	41.33	43.57	43.57	5.91%	2,549
Oct 19, 2026	40.81	41.46	40.81	41.14	41.14	0.73%	573
Oct 16, 2026	40.90	41.42	40.84	40.84	40.84	-0.39%	367
Oct 15, 2026	40.54	41.21	40.54	41.00	41.00	-0.88%	171
Oct 14, 2026	40.49	41.51	40.49	41.37	41.37	2.59%	750
Oct 13, 2026	40.31	40.90	40.31	40.32	40.32	-0.58%	9
Oct 12, 2026	40.40	40.80	40.40	40.56	40.56	0.35%	2,197
Oct 9, 2026	39.55	40.56	39.55	40.42	40.42	2.65%	141
Oct 8, 2026	39.74	39.74	39.36	39.37	39.37	-1.93%	1,171
Oct 7, 2026	40.26	40.79	39.97	40.15	40.15	-0.41%	550
Oct 6, 2026	40.58	42.01	40.30	40.31	40.31	0.75%	1,689
Oct 5, 2026	39.88	40.15	39.88	40.01	40.01	0.60%	1,146
Oct 2, 2026	37.57	40.10	37.57	39.77	39.77	6.19%	463
Oct 1, 2026	38.57	38.57	37.45	37.45	37.45	-3.83%	-
Sep 30, 2026	38.94	38.94	38.94	38.94	38.94	-0.18%	-
Sep 29, 2026	39.32	39.32	39.01	39.01	39.01	-1.12%	318
Sep 28, 2026	38.94	39.57	38.94	39.45	39.45	1.94%	1,361
Sep 25, 2026	39.05	39.40	38.70	38.70	38.70	-1.61%	194
Sep 24, 2026	38.23	39.34	38.23	39.34	39.34	3.57%	1,100
Sep 23, 2026	37.98	38.27	37.90	37.98	37.98	-0.33%	135
Sep 22, 2026	39.29	39.29	38.11	38.11	38.11	-2.76%	10
Sep 21, 2026	38.20	39.19	38.20	39.19	39.19	1.48%	405
Sep 18, 2026	38.37	38.69	38.37	38.62	38.62	0.46%	709
Sep 17, 2026	37.36	38.44	37.36	38.44	38.44	3.81%	187
Sep 16, 2026	36.76	37.03	36.76	37.03	37.03	1.67%	20
Sep 15, 2026	35.98	36.44	35.98	36.42	36.42	-1.23%	240
Sep 14, 2026	36.19	36.90	36.19	36.88	36.88	1.25%	562
Sep 11, 2026	36.23	36.55	36.23	36.42	36.42	0.71%	304
Sep 10, 2026	36.42	36.65	36.17	36.17	36.17	-0.43%	1,239
Sep 9, 2026	36.22	36.32	36.22	36.32	36.32	-0.74%	658
Sep 8, 2026	36.23	36.59	36.23	36.59	36.59	0.55%	367
Sep 7, 2026	36.97	36.97	36.39	36.39	36.39	-2.26%	1,235
Sep 4, 2026	37.50	37.50	36.95	37.23	37.23	-1.35%	261
Sep 3, 2026	37.88	37.88	37.74	37.74	37.74	-1.58%	373
Sep 2, 2026	37.10	38.40	37.10	38.35	38.35	1.24%	858
Sep 1, 2026	37.17	37.88	37.17	37.88	37.88	1.98%	478
Aug 31, 2026	37.27	37.27	37.14	37.14	37.14	-0.46%	10
Aug 28, 2026	37.41	37.41	37.31	37.31	37.31	-1.41%	15
Aug 27, 2026	37.20	37.85	37.20	37.85	37.85	1.49%	3,550
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