FRA:SQUA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	32.40	32.40	32.40	32.40	32.40	-4.71%	-
Apr 22, 2026	33.20	34.00	33.20	34.00	34.00	2.41%	5
Apr 21, 2026	33.20	33.20	33.20	33.20	33.20	-4.05%	-
Apr 20, 2026	33.80	34.60	33.80	34.60	34.60	3.59%	60
Apr 17, 2026	33.40	33.40	33.40	33.40	32.65	-	-
Apr 16, 2026	33.40	33.40	33.40	33.40	32.65	-0.60%	-
Apr 15, 2026	33.60	33.60	33.60	33.60	32.84	-1.75%	-
Apr 14, 2026	33.60	34.20	33.60	34.20	33.43	4.27%	10
Apr 13, 2026	32.80	32.80	32.80	32.80	32.06	-3.53%	-
Apr 10, 2026	34.00	34.00	34.00	34.00	33.23	0.59%	-
Apr 9, 2026	33.80	33.80	33.80	33.80	33.04	0.60%	-
Apr 8, 2026	33.60	33.60	33.60	33.60	32.84	2.44%	-
Apr 7, 2026	32.80	32.80	32.80	32.80	32.06	1.23%	-
Apr 2, 2026	32.40	32.40	32.40	32.40	31.67	0.62%	-
Apr 1, 2026	32.20	32.20	32.20	32.20	31.47	1.90%	-
Mar 31, 2026	31.60	31.60	31.60	31.60	30.89	1.94%	-
Mar 30, 2026	31.00	31.00	31.00	31.00	30.30	-1.90%	-
Mar 27, 2026	31.60	31.60	31.60	31.60	30.89	-	-
Mar 26, 2026	31.60	31.60	31.60	31.60	30.89	-0.63%	-
Mar 25, 2026	31.80	31.80	31.80	31.80	31.08	1.27%	-
Mar 24, 2026	31.40	31.40	31.40	31.40	30.69	3.29%	-
Mar 23, 2026	30.40	30.40	30.40	30.40	29.71	-3.18%	-
Mar 20, 2026	31.40	31.40	31.40	31.40	30.69	-0.63%	-
Mar 19, 2026	31.60	31.60	31.60	31.60	30.89	-3.66%	-
Mar 18, 2026	32.80	32.80	32.80	32.80	32.06	2.50%	-
Mar 17, 2026	32.00	32.00	32.00	32.00	31.28	-0.62%	-
Mar 16, 2026	32.20	32.20	32.20	32.20	31.47	0.63%	-
Mar 13, 2026	32.00	32.00	32.00	32.00	31.28	-0.62%	-
Mar 12, 2026	32.20	32.20	32.20	32.20	31.47	-2.42%	-
Mar 11, 2026	33.00	33.00	33.00	33.00	32.26	2.48%	155
Mar 10, 2026	32.20	32.20	32.20	32.20	31.47	3.21%	-
Mar 9, 2026	31.20	31.20	31.20	31.20	30.50	-4.88%	-
Mar 6, 2026	32.80	32.80	32.80	32.80	32.06	-1.20%	-
Mar 5, 2026	33.20	33.20	33.20	33.20	32.45	1.22%	-
Mar 4, 2026	32.80	32.80	32.80	32.80	32.06	-1.20%	-
Mar 3, 2026	34.00	34.00	33.20	33.20	32.45	-0.60%	17
Mar 2, 2026	33.40	33.40	33.40	33.40	32.65	-5.65%	-
Feb 27, 2026	35.40	35.40	35.40	35.40	34.60	1.14%	-
Feb 26, 2026	35.00	35.00	35.00	35.00	34.21	-0.57%	-
Feb 25, 2026	35.20	35.20	35.20	35.20	34.41	0.57%	-
Feb 24, 2026	35.00	35.00	35.00	35.00	34.21	1.74%	-
Feb 23, 2026	34.40	34.40	34.40	34.40	33.62	-0.58%	-
Feb 20, 2026	34.60	35.40	34.60	34.60	33.82	1.17%	977
Feb 19, 2026	34.20	34.20	34.20	34.20	33.43	-	-
Feb 18, 2026	34.20	34.20	34.20	34.20	33.43	1.18%	-
Feb 17, 2026	33.80	33.80	33.80	33.80	33.04	1.20%	-
Feb 16, 2026	33.40	33.40	33.40	33.40	32.65	0.60%	-
Feb 13, 2026	33.20	33.20	33.20	33.20	32.45	-	-
Feb 12, 2026	33.20	33.20	33.20	33.20	32.45	0.61%	-
Feb 11, 2026	33.00	33.00	33.00	33.00	32.26	-1.79%	-