FRA:SQ3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	61.10	61.10	61.10	61.10	-	-1.05%	48
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
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