FRA:SQ3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.43	51.43	48.44	48.44	48.44	-6.65%	493
Mar 26, 2026	51.61	52.42	51.16	51.89	51.89	0.17%	138
Mar 25, 2026	52.37	53.24	51.80	51.80	51.80	-0.02%	166
Mar 24, 2026	52.51	52.51	51.18	51.81	51.81	-1.52%	13
Mar 23, 2026	50.74	53.06	50.74	52.61	52.61	2.61%	216
Mar 20, 2026	50.52	51.79	50.44	51.27	51.27	0.81%	80
Mar 19, 2026	50.00	50.86	49.75	50.86	50.86	1.01%	285
Mar 18, 2026	52.51	52.78	50.35	50.35	50.35	-2.67%	823
Mar 17, 2026	51.59	52.36	51.59	51.73	51.73	-0.42%	57
Mar 16, 2026	52.49	52.49	51.95	51.95	51.95	-0.61%	-
Mar 13, 2026	52.08	53.34	52.08	52.27	52.27	0.44%	122
Mar 12, 2026	54.72	54.72	52.04	52.04	52.04	-6.67%	250
Mar 11, 2026	56.62	56.68	55.08	55.76	55.76	-1.12%	300
Mar 10, 2026	56.11	56.79	56.11	56.39	56.39	0.27%	442
Mar 9, 2026	55.60	56.24	55.20	56.24	56.24	-1.95%	540
Mar 6, 2026	57.93	58.31	56.50	57.36	57.36	-1.09%	1,987
Mar 5, 2026	55.95	57.99	55.95	57.99	57.99	3.37%	1,193
Mar 4, 2026	53.31	56.10	53.31	56.10	56.10	3.60%	1,464
Mar 3, 2026	54.27	55.65	53.40	54.15	54.15	-1.42%	2,811
Mar 2, 2026	52.81	55.19	51.82	54.93	54.93	1.80%	1,772
Feb 27, 2026	57.06	57.12	52.69	53.96	53.96	17.10%	6,033
Feb 26, 2026	43.92	46.08	43.92	46.08	46.08	5.07%	630
Feb 25, 2026	43.06	44.01	43.06	43.86	43.86	1.16%	252
Feb 24, 2026	42.55	43.72	42.50	43.35	43.35	1.17%	1,260
Feb 23, 2026	44.55	44.60	42.49	42.85	42.85	-4.86%	792
Feb 20, 2026	44.58	45.24	44.58	45.04	45.04	0.08%	836
Feb 19, 2026	45.21	45.60	44.51	45.01	45.01	-1.13%	1,052
Feb 18, 2026	42.98	45.82	42.85	45.52	45.52	6.23%	350
Feb 17, 2026	41.40	42.99	41.40	42.85	42.85	2.01%	1,000
Feb 16, 2026	42.01	42.50	42.01	42.01	42.01	0.13%	220
Feb 13, 2026	41.50	42.34	41.40	41.95	41.95	0.72%	1,127
Feb 12, 2026	44.96	44.97	40.77	41.65	41.65	-8.08%	2,189
Feb 11, 2026	48.09	48.17	45.00	45.31	45.31	-5.72%	227
Feb 10, 2026	47.48	48.86	47.48	48.06	48.06	0.73%	213
Feb 9, 2026	48.59	48.59	47.40	47.71	47.71	1.03%	258
Feb 6, 2026	45.24	47.29	44.99	47.23	47.23	4.34%	915
Feb 5, 2026	48.37	48.37	45.26	45.26	45.26	-6.83%	92
Feb 4, 2026	47.71	48.58	47.01	48.58	48.58	1.35%	827
Feb 3, 2026	50.20	51.41	47.65	47.94	47.94	-6.21%	1,003
Feb 2, 2026	49.50	51.15	49.50	51.11	51.11	0.33%	321
Jan 30, 2026	51.54	51.54	50.61	50.94	50.94	-1.98%	360
Jan 29, 2026	53.36	53.98	51.79	51.97	51.97	-3.46%	550
Jan 28, 2026	53.85	54.92	53.82	53.83	53.83	0.41%	636
Jan 27, 2026	56.01	56.01	53.61	53.61	53.61	-3.41%	447
Jan 26, 2026	56.01	56.08	55.50	55.50	55.50	-1.87%	149
Jan 23, 2026	55.11	56.98	55.04	56.56	56.56	1.93%	110
Jan 22, 2026	54.94	55.66	54.94	55.49	55.49	1.78%	427
Jan 21, 2026	53.23	55.05	53.23	54.52	54.52	2.10%	413
Jan 20, 2026	55.01	55.01	53.40	53.40	53.40	-3.80%	1,428
Jan 19, 2026	55.98	55.98	55.28	55.51	55.51	-2.29%	297