FRA:SQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	129.25	129.25	129.25	129.25	-	1.10%	-
May 12, 2026	128.40	128.85	127.85	127.85	127.85	-0.81%	-
May 11, 2026	129.00	129.05	127.45	128.90	128.90	0.04%	2,033
May 8, 2026	131.00	131.00	128.85	128.85	128.85	-2.05%	1,472
May 7, 2026	132.90	134.25	131.55	131.55	131.55	-1.57%	3,113
May 6, 2026	130.45	133.90	130.45	133.65	133.65	2.53%	4,282
May 5, 2026	125.30	130.75	125.30	130.35	130.35	4.16%	4,858
May 4, 2026	129.10	129.60	125.15	125.15	125.15	-1.96%	2,138
Apr 30, 2026	125.05	127.70	125.00	127.65	127.65	1.15%	1,102
Apr 29, 2026	129.05	129.05	126.05	126.20	126.20	-1.75%	640
Apr 28, 2026	127.50	129.35	127.50	128.45	128.45	-0.04%	1,334
Apr 27, 2026	128.15	128.50	127.75	128.50	128.50	0.59%	464
Apr 24, 2026	129.55	130.45	127.55	127.75	127.75	-1.20%	2,234
Apr 23, 2026	130.80	130.95	129.30	129.30	129.30	-2.34%	1,654
Apr 22, 2026	133.45	134.30	132.40	132.40	132.40	-0.86%	5,437
Apr 21, 2026	133.50	134.70	133.30	133.55	133.55	-2.20%	2,631
Apr 20, 2026	136.50	136.75	136.35	136.55	132.60	-0.15%	748
Apr 17, 2026	135.75	138.00	133.20	136.75	132.79	2.05%	1,179
Apr 16, 2026	134.75	135.90	134.00	134.00	130.12	0.11%	1,463
Apr 15, 2026	135.35	135.35	133.85	133.85	129.98	-1.22%	1,189
Apr 14, 2026	135.85	135.85	134.65	135.50	131.58	-0.29%	1,551
Apr 13, 2026	132.40	135.90	132.40	135.90	131.97	0.55%	2,180
Apr 10, 2026	136.70	138.10	135.15	135.15	131.24	-2.52%	1,285
Apr 9, 2026	135.95	138.65	135.85	138.65	134.64	1.80%	1,687
Apr 8, 2026	135.20	136.95	135.20	136.20	132.26	3.53%	594
Apr 7, 2026	131.65	133.25	130.50	131.55	127.75	0.04%	1,383
Apr 2, 2026	130.10	131.50	130.10	131.50	127.70	-0.68%	714
Apr 1, 2026	130.70	132.40	130.70	132.40	128.57	2.44%	1,823
Mar 31, 2026	126.75	129.25	126.75	129.25	125.51	1.65%	908
Mar 30, 2026	125.40	127.15	125.40	127.15	123.47	1.15%	1,293
Mar 27, 2026	127.35	127.35	124.95	125.70	122.06	-1.33%	1,135
Mar 26, 2026	127.85	128.55	127.15	127.40	123.72	-1.36%	775
Mar 25, 2026	128.15	129.30	128.15	129.15	125.41	1.73%	2,057
Mar 24, 2026	126.25	127.20	125.45	126.95	123.28	0.44%	739
Mar 23, 2026	122.60	127.75	121.05	126.40	122.74	2.35%	2,890
Mar 20, 2026	126.85	127.45	123.50	123.50	119.93	-2.14%	743
Mar 19, 2026	127.20	127.20	126.10	126.20	122.55	-1.87%	1,212
Mar 18, 2026	132.00	132.00	128.60	128.60	124.88	-2.69%	297
Mar 17, 2026	128.65	132.15	128.65	132.15	128.33	1.26%	631
Mar 16, 2026	129.45	130.50	129.15	130.50	126.73	0.66%	1,279
Mar 13, 2026	129.25	130.25	127.90	129.65	125.90	-0.12%	2,262
Mar 12, 2026	130.00	130.15	129.15	129.80	126.05	0.27%	1,076
Mar 11, 2026	129.85	130.35	129.10	129.45	125.71	-1.37%	175
Mar 10, 2026	129.75	131.25	129.20	131.25	127.45	0.23%	1,706
Mar 9, 2026	126.05	130.95	124.80	130.95	127.16	0.81%	853
Mar 6, 2026	132.15	132.15	126.90	129.90	126.14	-1.22%	1,362
Mar 5, 2026	134.05	134.70	131.25	131.50	127.70	-1.98%	1,291
Mar 4, 2026	132.30	135.30	132.30	134.15	130.27	-0.48%	642
Mar 3, 2026	137.10	137.10	132.55	134.80	130.90	-2.74%	3,539
Mar 2, 2026	133.85	138.60	133.85	138.60	134.59	-1.53%	1,658