FRA:SQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	105.65	106.35	104.90	106.35	106.35	-1.94%	1,360
Oct 22, 2026	106.00	108.45	105.20	108.45	108.45	1.54%	1,188
Oct 21, 2026	106.70	107.45	106.50	106.80	106.80	-0.05%	2,412
Oct 20, 2026	105.65	107.15	104.85	106.85	106.85	0.99%	1,873
Oct 19, 2026	108.35	108.35	105.20	105.80	105.80	-2.98%	1,593
Oct 16, 2026	108.70	109.05	107.05	109.05	109.05	1.02%	1,889
Oct 15, 2026	106.10	108.50	106.10	107.95	107.95	1.55%	1,494
Oct 14, 2026	106.55	107.90	106.30	106.30	106.30	-0.23%	11,393
Oct 13, 2026	106.75	107.50	106.50	106.55	106.55	0.28%	1,288
Oct 12, 2026	108.30	108.30	106.35	107.35	106.25	-0.60%	643
Oct 9, 2026	107.65	108.00	106.85	108.00	106.89	0.42%	1,886
Oct 8, 2026	107.65	107.85	106.30	107.55	106.45	-0.37%	2,086
Oct 7, 2026	108.70	108.85	107.80	107.95	106.84	-1.14%	2,131
Oct 6, 2026	106.45	109.30	106.45	109.20	108.08	2.10%	1,258
Oct 5, 2026	107.60	107.60	105.20	106.95	105.85	0.38%	1,147
Oct 2, 2026	106.00	106.90	106.00	106.55	105.46	1.00%	926
Oct 1, 2026	106.85	106.85	104.90	105.50	104.42	-1.03%	1,287
Sep 30, 2026	108.50	108.90	105.90	106.60	105.51	-1.71%	1,993
Sep 29, 2026	110.00	110.00	105.00	108.45	107.34	-3.13%	3,915
Sep 28, 2026	111.60	111.95	110.90	111.95	110.80	0.95%	1,691
Sep 25, 2026	111.25	111.60	110.90	110.90	109.76	-0.14%	1,348
Sep 24, 2026	110.70	111.35	110.40	111.05	109.91	0.18%	930
Sep 23, 2026	112.90	112.90	110.75	110.85	109.71	-1.55%	1,148
Sep 22, 2026	112.05	112.80	112.00	112.60	111.45	-0.22%	911
Sep 21, 2026	111.90	113.00	111.50	112.85	111.69	2.08%	1,147
Sep 18, 2026	113.05	113.60	110.40	110.55	109.42	-2.43%	963
Sep 17, 2026	112.30	113.30	111.95	113.30	112.14	1.61%	2,148
Sep 16, 2026	110.35	112.15	110.35	111.50	110.36	0.81%	1,224
Sep 15, 2026	111.00	111.00	109.85	110.60	109.47	-1.03%	415
Sep 14, 2026	111.70	111.75	110.20	111.75	110.60	-0.13%	2,033
Sep 11, 2026	110.20	111.90	110.20	111.90	110.75	0.95%	1,110
Sep 10, 2026	112.55	112.55	110.60	110.85	109.71	-1.64%	2,130
Sep 9, 2026	115.55	115.55	112.00	112.70	111.55	-2.25%	1,365
Sep 8, 2026	113.20	115.30	113.20	115.30	114.12	1.41%	1,479
Sep 7, 2026	113.75	114.15	113.45	113.70	112.53	-0.35%	961
Sep 4, 2026	113.25	114.25	113.05	114.10	112.93	0.75%	1,313
Sep 3, 2026	112.30	114.20	111.65	113.25	112.09	0.44%	2,005
Sep 2, 2026	114.00	114.00	111.95	112.75	111.59	-2.17%	1,463
Sep 1, 2026	113.45	115.25	112.95	115.25	114.07	0.96%	1,928
Aug 31, 2026	114.70	115.40	113.40	114.15	112.98	-0.26%	1,407
Aug 28, 2026	116.00	116.00	113.80	114.45	113.28	-1.59%	2,213
Aug 27, 2026	120.10	120.10	114.80	116.30	115.11	-2.76%	3,104
Aug 26, 2026	120.30	120.70	119.60	119.60	118.37	-0.04%	3,488
Aug 25, 2026	119.30	119.80	119.15	119.65	118.42	0.59%	2,376
Aug 24, 2026	119.40	119.55	118.85	118.95	117.73	-0.79%	881
Aug 21, 2026	120.05	120.65	119.90	119.90	118.67	0.17%	769
Aug 20, 2026	120.15	120.80	118.95	119.70	118.47	-0.62%	849
Aug 19, 2026	119.60	120.90	119.60	120.45	119.22	-0.08%	1,011
Aug 18, 2026	119.60	120.60	119.50	120.55	119.31	-0.37%	636
Aug 17, 2026	121.80	121.80	119.95	121.00	119.76	-0.12%	1,722