FRA:SQ3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.90	64.90	64.55	64.55	-	-1.00%	386
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
May 8, 2026	63.55	65.70	63.00	63.60	63.60	6.62%	1,627
May 7, 2026	60.15	60.75	59.65	59.65	59.65	-0.83%	610
May 6, 2026	60.55	61.45	59.60	60.15	60.15	-1.31%	270
May 5, 2026	61.25	61.90	60.15	60.95	60.95	-0.65%	341
May 4, 2026	61.00	61.90	61.00	61.35	61.35	2.51%	548
Apr 30, 2026	58.95	59.85	58.50	59.85	59.85	0.42%	41
Apr 29, 2026	59.25	59.60	59.00	59.60	59.60	0.34%	180
Apr 28, 2026	60.55	60.65	59.35	59.40	59.40	-2.46%	227
Apr 27, 2026	61.00	61.10	60.55	60.90	60.90	-0.41%	498
Apr 24, 2026	59.80	61.15	59.60	61.15	61.15	2.69%	70
Apr 23, 2026	61.10	61.10	58.95	59.55	59.55	-3.56%	233
Apr 22, 2026	61.35	62.00	61.35	61.75	61.75	1.06%	-
Apr 21, 2026	62.40	62.65	61.10	61.10	61.10	-2.24%	48
Apr 20, 2026	59.85	62.50	59.40	62.50	62.50	3.14%	575
Apr 17, 2026	58.20	60.60	58.15	60.60	60.60	4.03%	643