FRA:SQ3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	69.50	70.55	69.50	69.95	69.95	-1.34%	-
Jul 16, 2026	70.70	71.60	70.55	70.90	70.90	-0.42%	77
Jul 15, 2026	71.20	73.00	69.20	71.20	71.20	1.86%	662
Jul 14, 2026	68.45	70.70	68.40	69.90	69.90	1.30%	111
Jul 13, 2026	66.80	69.00	66.80	69.00	69.00	2.07%	110
Jul 10, 2026	67.30	69.20	67.30	67.60	67.60	-0.07%	207
Jul 9, 2026	66.65	67.80	65.85	67.65	67.65	0.97%	68
Jul 8, 2026	67.85	67.85	66.20	67.00	67.00	-0.96%	35
Jul 7, 2026	68.00	69.90	67.65	67.65	67.65	-1.96%	1,145
Jul 6, 2026	68.40	69.25	68.15	69.00	69.00	0.95%	110
Jul 3, 2026	68.80	68.95	68.35	68.35	68.35	-0.73%	100
Jul 2, 2026	67.40	70.45	67.40	68.85	68.85	1.40%	305
Jul 1, 2026	66.20	67.90	66.20	67.90	67.90	1.95%	-
Jun 30, 2026	69.05	69.05	66.55	66.60	66.60	-1.99%	340
Jun 29, 2026	68.45	68.65	67.95	67.95	67.95	-0.15%	107
Jun 26, 2026	65.00	68.05	64.25	68.05	68.05	4.37%	295
Jun 25, 2026	66.50	66.50	65.20	65.20	65.20	-2.25%	337
Jun 24, 2026	63.85	67.50	63.20	66.70	66.70	4.46%	347
Jun 23, 2026	62.50	63.95	62.50	63.85	63.85	-0.08%	163
Jun 22, 2026	63.60	64.40	63.60	63.90	63.90	0.16%	107
Jun 19, 2026	64.90	64.90	63.35	63.80	63.80	-2.15%	318
Jun 18, 2026	64.00	65.20	63.70	65.20	65.20	2.76%	168
Jun 17, 2026	64.15	65.45	63.45	63.45	63.45	-1.09%	741
Jun 16, 2026	63.85	65.00	63.80	64.15	64.15	0.23%	386
Jun 15, 2026	61.90	64.00	61.15	64.00	64.00	6.58%	185
Jun 12, 2026	60.05	60.30	59.65	60.05	60.05	0.67%	160
Jun 11, 2026	58.20	59.65	57.00	59.65	59.65	2.93%	130
Jun 10, 2026	58.70	58.70	57.95	57.95	57.95	-2.03%	217
Jun 9, 2026	60.55	60.70	58.15	59.15	59.15	-2.07%	124
Jun 8, 2026	58.95	60.65	58.55	60.40	60.40	1.94%	1,121
Jun 5, 2026	60.10	60.10	59.00	59.25	59.25	-2.87%	57
Jun 4, 2026	59.95	61.00	59.90	61.00	61.00	1.33%	24
Jun 3, 2026	64.85	64.85	60.10	60.20	60.20	-5.94%	191
Jun 2, 2026	64.50	64.85	63.80	64.00	64.00	-1.99%	460
Jun 1, 2026	64.90	66.50	64.70	65.30	65.30	1.01%	719
May 29, 2026	63.50	65.20	63.50	64.65	64.65	1.25%	181
May 28, 2026	60.60	63.85	60.60	63.85	63.85	4.16%	128
May 27, 2026	59.15	61.35	59.15	61.30	61.30	3.11%	100
May 26, 2026	58.65	59.45	58.15	59.45	59.45	2.41%	792
May 25, 2026	58.55	58.55	57.75	58.05	58.05	-0.77%	815
May 22, 2026	59.05	59.15	58.00	58.50	58.50	-0.68%	30
May 21, 2026	60.65	60.65	58.90	58.90	58.90	-3.28%	881
May 20, 2026	59.45	61.60	58.75	60.90	60.90	2.44%	-
May 19, 2026	60.25	60.65	59.45	59.45	59.45	-1.82%	80
May 18, 2026	60.35	61.10	59.70	60.55	60.55	0.25%	352
May 15, 2026	60.10	61.10	60.10	60.40	60.40	-1.23%	426
May 14, 2026	59.65	61.15	59.65	61.15	61.15	1.92%	362
May 13, 2026	61.35	61.35	60.00	60.00	60.00	-2.52%	123
May 12, 2026	61.75	61.75	61.40	61.55	61.55	-0.73%	207
May 11, 2026	63.95	63.95	62.00	62.00	62.00	-2.52%	511