FRA:SQ3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	65.30	65.30	64.80	64.80	-	-0.77%	244
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
Apr 16, 2026	57.45	58.30	57.45	58.25	58.25	0.95%	454
Apr 15, 2026	55.85	57.70	55.85	57.70	57.70	2.85%	20
Apr 14, 2026	54.45	56.20	54.45	56.10	56.10	2.84%	80
Apr 13, 2026	51.90	54.55	51.90	54.55	54.55	3.02%	160
Apr 10, 2026	53.20	53.20	52.50	52.95	52.95	-0.84%	82
Apr 9, 2026	53.20	53.40	51.55	53.40	53.40	-0.65%	69
Apr 8, 2026	54.20	55.25	53.75	53.75	53.75	4.37%	443
Apr 7, 2026	51.65	52.05	51.50	51.50	51.50	-0.17%	200
Apr 2, 2026	50.30	51.59	50.14	51.59	51.59	0.43%	50
Apr 1, 2026	52.24	52.43	51.37	51.37	51.37	-1.33%	3,340
Mar 31, 2026	50.07	52.06	50.07	52.06	52.06	4.48%	415
Mar 30, 2026	48.41	49.83	48.41	49.83	49.83	2.87%	475
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