FRA:SQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	125.85	127.00	124.75	127.00	127.00	0.79%	1,607
Aug 3, 2026	123.55	126.10	123.45	126.00	126.00	2.65%	3,195
Jul 31, 2026	124.90	124.90	122.75	122.75	122.75	-1.56%	1,291
Jul 30, 2026	120.20	124.70	120.20	124.70	124.70	2.05%	1,121
Jul 29, 2026	118.90	122.20	118.05	122.20	122.20	2.95%	2,099
Jul 28, 2026	118.70	119.70	118.30	118.70	118.70	-0.88%	3,506
Jul 27, 2026	120.85	120.85	118.05	119.75	119.75	1.18%	3,876
Jul 24, 2026	118.10	119.30	118.05	118.35	118.35	-0.21%	1,045
Jul 23, 2026	119.35	119.80	117.60	118.60	118.60	-0.67%	1,184
Jul 22, 2026	118.60	119.70	118.45	119.40	119.40	1.06%	935
Jul 21, 2026	117.75	119.20	117.75	118.15	118.15	-0.04%	1,471
Jul 20, 2026	118.50	119.35	118.20	118.20	118.20	-	390
Jul 17, 2026	119.15	121.50	117.35	118.20	118.20	-2.23%	5,454
Jul 16, 2026	120.20	120.90	118.90	120.90	120.90	0.75%	1,078
Jul 15, 2026	119.40	120.15	118.85	120.00	120.00	0.63%	659
Jul 14, 2026	118.70	119.35	118.15	119.25	119.25	-0.04%	1,144
Jul 13, 2026	119.85	119.85	118.55	119.30	119.30	0.34%	515
Jul 10, 2026	120.05	120.05	118.90	118.90	118.90	-0.71%	1,040
Jul 9, 2026	119.40	119.75	117.90	119.75	119.75	0.80%	920
Jul 8, 2026	123.10	123.10	118.60	118.80	118.80	-4.12%	3,053
Jul 7, 2026	125.55	125.70	123.00	123.90	123.90	-1.08%	454
Jul 6, 2026	127.85	127.85	125.25	125.25	125.25	-1.88%	650
Jul 3, 2026	127.70	127.70	127.65	127.65	127.65	-0.20%	390
Jul 2, 2026	124.75	127.90	124.50	127.90	127.90	2.36%	2,863
Jul 1, 2026	127.45	127.45	124.95	124.95	124.95	-2.23%	565
Jun 30, 2026	127.85	127.85	127.00	127.80	127.80	0.43%	1,308
Jun 29, 2026	129.80	129.80	126.60	127.25	127.25	-1.96%	865
Jun 26, 2026	130.05	131.25	129.80	129.80	129.80	-1.55%	398
Jun 25, 2026	129.20	132.05	129.20	131.85	131.85	2.25%	1,592
Jun 24, 2026	128.75	128.95	127.85	128.95	128.95	-0.77%	970
Jun 23, 2026	130.00	130.00	129.35	129.95	129.95	0.12%	380
Jun 22, 2026	128.85	129.80	128.35	129.80	129.80	-0.23%	1,836
Jun 19, 2026	130.40	130.40	130.10	130.10	130.10	-0.23%	2,140
Jun 18, 2026	129.85	130.75	129.85	130.40	130.40	0.31%	1,726
Jun 17, 2026	129.15	130.00	129.15	130.00	130.00	0.78%	372
Jun 16, 2026	128.20	129.00	128.05	129.00	129.00	-0.12%	774
Jun 15, 2026	127.05	129.15	127.05	129.15	129.15	1.89%	1,270
Jun 12, 2026	124.65	126.75	124.65	126.75	126.75	2.59%	639
Jun 11, 2026	122.10	123.75	122.10	123.55	123.55	-	1,145
Jun 10, 2026	123.50	123.55	122.15	123.55	123.55	0.08%	706
Jun 9, 2026	123.40	125.30	123.40	123.45	123.45	-0.32%	1,101
Jun 8, 2026	123.30	124.10	122.65	123.85	123.85	-0.52%	774
Jun 5, 2026	123.85	125.15	123.85	124.50	124.50	0.61%	486
Jun 4, 2026	122.65	124.85	122.65	123.75	123.75	0.86%	382
Jun 3, 2026	122.45	123.30	121.75	122.70	122.70	-0.16%	1,230
Jun 2, 2026	124.10	124.10	122.80	122.90	122.90	-0.89%	2,308
Jun 1, 2026	125.60	125.60	122.65	124.00	124.00	-1.20%	1,258
May 29, 2026	124.80	125.80	124.35	125.50	125.50	0.68%	985
May 28, 2026	125.20	125.20	123.80	124.65	124.65	-0.84%	902
May 27, 2026	123.20	126.50	123.20	125.70	125.70	0.72%	1,118