FRA:SQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	114.80	115.60	114.80	115.50	115.50	-	1,856
Nov 12, 2026	115.00	115.95	115.00	115.50	115.50	1.05%	682
Nov 11, 2026	115.20	115.20	113.95	114.30	114.30	-0.57%	2,150
Nov 10, 2026	114.10	115.70	114.10	114.95	114.95	0.57%	777
Nov 9, 2026	111.05	114.70	111.05	114.30	114.30	3.35%	1,903
Nov 6, 2026	111.50	111.85	110.55	110.60	110.60	-2.34%	493
Nov 5, 2026	112.65	115.60	112.50	113.25	113.25	0.80%	2,017
Nov 4, 2026	108.95	112.35	108.95	112.35	112.35	3.03%	1,540
Nov 3, 2026	109.60	110.00	109.05	109.05	109.05	-1.31%	1,018
Nov 2, 2026	109.20	110.50	108.75	110.50	110.50	1.70%	4,086
Oct 30, 2026	109.00	109.35	108.50	108.65	108.65	-0.87%	425
Oct 29, 2026	108.50	109.60	108.50	109.60	109.60	1.43%	1,292
Oct 28, 2026	109.05	109.05	108.05	108.05	108.05	-1.32%	1,165
Oct 27, 2026	107.50	109.60	107.50	109.50	109.50	1.67%	3,187
Oct 26, 2026	107.95	108.65	107.40	107.70	107.70	1.27%	1,455
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