FRA:QTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	163.20	165.30	163.20	164.25	164.25	-0.09%	-
Jun 24, 2026	149.90	165.00	149.90	164.40	164.40	9.09%	5
Jun 23, 2026	144.40	151.55	144.40	150.70	150.70	2.73%	-
Jun 22, 2026	146.05	146.70	143.15	146.70	146.70	1.24%	30
Jun 19, 2026	145.10	145.20	144.90	144.90	144.90	-0.89%	-
Jun 18, 2026	148.10	148.10	141.95	146.20	146.20	-1.55%	-
Jun 17, 2026	154.05	154.05	148.50	148.50	148.50	-3.70%	74
Jun 16, 2026	152.75	155.80	152.75	154.20	154.20	0.69%	80
Jun 15, 2026	157.15	157.15	153.05	153.15	153.15	-2.30%	-
Jun 12, 2026	155.55	156.75	154.55	156.75	156.75	1.03%	-
Jun 11, 2026	157.10	157.10	155.00	155.15	155.15	-1.52%	-
Jun 10, 2026	159.55	160.30	157.55	157.55	157.55	-2.36%	-
Jun 9, 2026	158.45	162.25	158.45	161.35	161.35	1.48%	42
Jun 8, 2026	157.95	159.25	157.35	159.00	159.00	0.09%	-
Jun 5, 2026	158.95	161.05	158.85	158.85	158.85	-0.38%	-
Jun 4, 2026	155.10	162.00	155.10	159.45	159.45	1.56%	10
Jun 3, 2026	154.20	157.00	151.45	157.00	157.00	1.39%	-
Jun 2, 2026	158.95	158.95	154.85	154.85	154.85	-4.15%	30
Jun 1, 2026	155.70	161.55	155.70	161.55	161.55	3.36%	-
May 29, 2026	154.60	157.15	154.40	156.30	156.30	0.87%	5
May 28, 2026	141.80	154.95	141.80	154.95	154.95	8.81%	-
May 27, 2026	138.20	142.45	138.20	142.40	142.40	2.37%	20
May 26, 2026	144.20	144.20	139.10	139.10	139.10	-3.80%	25
May 25, 2026	144.55	144.60	144.40	144.60	144.60	-0.07%	-
May 22, 2026	144.00	145.65	140.55	144.70	144.70	-0.07%	-
May 21, 2026	146.35	146.35	143.85	144.80	144.80	-1.46%	-
May 20, 2026	148.25	150.85	144.15	146.95	146.95	-1.90%	50
May 19, 2026	146.90	150.65	146.90	149.80	149.80	1.35%	-
May 18, 2026	143.50	148.90	143.25	147.80	147.80	1.27%	25
May 15, 2026	144.65	148.70	144.65	145.95	145.95	-0.51%	-
May 14, 2026	146.45	149.80	146.35	146.70	146.70	-0.71%	-
May 13, 2026	148.55	148.55	143.55	147.75	147.75	-0.30%	-
May 12, 2026	146.10	149.40	146.10	148.20	148.20	0.51%	-
May 11, 2026	150.70	151.00	147.45	147.45	147.45	-2.77%	140
May 8, 2026	151.65	152.15	150.55	151.65	151.65	-0.43%	-
May 7, 2026	149.20	152.30	149.20	152.30	152.30	1.33%	-
May 6, 2026	149.75	153.45	149.75	150.30	150.30	0.37%	-
May 5, 2026	137.65	150.00	133.85	149.75	149.75	9.51%	35
May 4, 2026	133.55	136.90	133.10	136.75	136.75	1.15%	110
Apr 30, 2026	132.80	135.50	132.05	135.20	135.20	0.75%	-
Apr 29, 2026	135.20	135.20	133.35	134.20	134.20	-1.25%	-
Apr 28, 2026	139.45	139.45	135.90	135.90	135.90	-2.51%	-
Apr 27, 2026	137.30	139.90	137.30	139.40	139.40	0.54%	15
Apr 24, 2026	136.80	139.45	136.80	138.65	138.65	1.76%	-
Apr 23, 2026	147.95	147.95	134.45	136.25	136.25	-8.98%	18
Apr 22, 2026	149.20	150.25	149.20	149.70	149.70	0.20%	-
Apr 21, 2026	149.35	151.80	148.80	149.40	149.40	-0.43%	-
Apr 20, 2026	148.10	150.05	147.00	150.05	150.05	-0.03%	25
Apr 17, 2026	144.95	150.90	144.95	150.10	150.10	2.63%	-
Apr 16, 2026	150.10	151.25	146.25	146.25	146.25	-2.86%	-