FRA:SQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	122.45	123.30	121.75	122.65	-	-0.20%	95
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
May 26, 2026	125.05	126.05	124.10	124.80	124.80	-0.40%	3,022
May 25, 2026	123.15	125.30	123.15	125.30	125.30	3.51%	175
May 22, 2026	124.40	124.40	121.05	121.05	121.05	-2.73%	2,050
May 21, 2026	124.70	124.70	123.05	124.45	124.45	-0.16%	728
May 20, 2026	123.15	124.65	122.95	124.65	124.65	0.97%	516
May 19, 2026	125.00	125.00	123.30	123.45	123.45	-1.12%	1,133
May 18, 2026	124.20	124.85	122.50	124.85	124.85	-0.12%	921
May 15, 2026	125.45	126.45	125.00	125.00	125.00	-1.61%	458
May 14, 2026	127.15	127.15	127.05	127.05	127.05	-0.59%	25
May 13, 2026	129.25	129.35	125.25	127.80	127.80	-0.04%	1,522
May 12, 2026	128.40	128.85	127.85	127.85	127.85	-0.81%	725
May 11, 2026	129.00	129.05	127.45	128.90	128.90	0.04%	1,563
May 8, 2026	131.00	131.00	128.85	128.85	128.85	-2.05%	1,206
May 7, 2026	132.90	134.25	131.55	131.55	131.55	-1.57%	2,913
May 6, 2026	130.45	133.90	130.45	133.65	133.65	2.53%	3,159
May 5, 2026	125.30	130.75	125.30	130.35	130.35	4.16%	1,771
May 4, 2026	129.10	129.60	125.15	125.15	125.15	-1.96%	1,374
Apr 30, 2026	125.05	127.70	125.00	127.65	127.65	1.15%	864
Apr 29, 2026	129.05	129.05	126.05	126.20	126.20	-1.75%	382
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%	559
Apr 23, 2026	130.80	130.95	129.30	129.30	129.30	-2.34%	1,022
Apr 22, 2026	133.45	134.30	132.40	132.40	132.40	-0.86%	3,381
Apr 21, 2026	133.50	134.70	133.30	133.55	133.55	0.71%	1,374
Apr 20, 2026	136.50	136.75	136.35	136.55	132.61	-0.15%	244
Apr 17, 2026	135.75	138.00	133.20	136.75	132.80	2.05%	1,179
Apr 16, 2026	134.75	135.90	134.00	134.00	130.13	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	131.59	-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	131.25	-2.52%	1,285
Apr 9, 2026	135.95	138.65	135.85	138.65	134.65	1.80%	1,687
Apr 8, 2026	135.20	136.95	135.20	136.20	132.27	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	128.58	2.44%	1,823
Mar 31, 2026	126.75	129.25	126.75	129.25	125.52	1.65%	908
Mar 30, 2026	125.40	127.15	125.40	127.15	123.48	1.15%	1,293
Mar 27, 2026	127.35	127.35	124.95	125.70	122.07	-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	125.42	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	122.75	2.35%	2,890