FRA:QIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	31.92	32.02	31.92	32.02	32.02	-1.04%	882
Jun 19, 2026	31.97	32.35	31.97	32.35	32.35	1.00%	275
Jun 18, 2026	31.78	32.03	31.48	32.03	32.03	0.30%	3,530
Jun 17, 2026	31.94	32.17	31.94	31.94	31.94	-1.10%	270
Jun 16, 2026	31.75	32.37	31.75	32.29	32.29	2.05%	500
Jun 15, 2026	32.28	32.28	31.64	31.64	31.64	-0.61%	703
Jun 12, 2026	31.93	32.16	31.84	31.84	31.84	-1.06%	1,387
Jun 11, 2026	32.00	32.18	31.84	32.18	32.18	-0.14%	5,033
Jun 10, 2026	32.38	32.38	32.16	32.22	32.22	2.51%	451
Jun 9, 2026	31.24	31.57	31.24	31.43	31.43	-1.10%	26
Jun 8, 2026	31.76	31.87	31.54	31.78	31.78	-0.03%	1,447
Jun 5, 2026	31.98	32.54	31.79	31.79	31.79	0.66%	1,371
Jun 4, 2026	31.60	31.60	31.31	31.58	31.58	1.43%	4,756
Jun 3, 2026	30.30	31.14	30.30	31.14	31.14	3.78%	595
Jun 2, 2026	30.85	31.35	30.00	30.00	30.00	-4.37%	450
Jun 1, 2026	31.21	31.37	31.21	31.37	31.37	-0.70%	1,465
May 29, 2026	31.32	31.80	31.32	31.59	31.59	0.29%	5,318
May 28, 2026	30.73	31.63	30.73	31.50	31.50	2.21%	5,591
May 27, 2026	30.37	30.82	30.37	30.82	30.82	1.82%	270
May 26, 2026	30.27	30.27	30.27	30.27	30.27	-1.01%	-
May 25, 2026	30.60	30.60	30.57	30.58	30.58	0.26%	219
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