FRA:PSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 4, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 3, 2025	0.36	0.36	0.36	0.36	0.36	0.55%	-
Dec 2, 2025	0.36	0.36	0.36	0.36	0.36	1.12%	-
Dec 1, 2025	0.36	0.36	0.36	0.36	0.36	1.13%	-
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	-0.56%	-
Nov 26, 2025	0.36	0.36	0.36	0.36	0.36	1.14%	-
Nov 25, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	-
Nov 24, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	-
Nov 21, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	0.58%	-
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	-11.73%	-
Nov 18, 2025	0.35	0.39	0.35	0.39	0.39	13.29%	200
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	2.37%	-
Nov 14, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 13, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	-
Nov 12, 2025	0.34	0.34	0.34	0.34	0.34	-9.57%	-
Nov 11, 2025	0.34	0.38	0.34	0.38	0.38	11.90%	121
Nov 10, 2025	0.34	0.34	0.34	0.34	0.34	0.60%	-
Nov 7, 2025	0.33	0.33	0.33	0.33	0.33	-1.18%	-
Nov 6, 2025	0.34	0.34	0.34	0.34	0.34	1.20%	-
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	1.21%	-
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	-
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 31, 2025	0.33	0.33	0.33	0.33	0.33	1.83%	-
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	-
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	-
Oct 24, 2025	0.33	0.33	0.33	0.33	0.33	0.60%	-
Oct 23, 2025	0.33	0.33	0.33	0.33	0.33	2.47%	-
Oct 22, 2025	0.32	0.32	0.32	0.32	0.32	-0.61%	-
Oct 21, 2025	0.33	0.33	0.33	0.33	0.33	1.24%	-
Oct 20, 2025	0.32	0.32	0.32	0.32	0.32	-1.83%	-
Oct 17, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	-
Oct 15, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Oct 14, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	-1.21%	-
Oct 10, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	-
Oct 8, 2025	0.33	0.33	0.33	0.33	0.33	1.83%	-
Oct 7, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	-
Oct 6, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Oct 3, 2025	0.33	0.33	0.33	0.33	0.33	-1.79%	-
Oct 2, 2025	0.34	0.34	0.34	0.34	0.34	0.60%	-
Oct 1, 2025	0.33	0.33	0.33	0.33	0.33	-1.76%	-
Sep 30, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Sep 29, 2025	0.34	0.34	0.34	0.34	0.34	-0.58%	-
Sep 26, 2025	0.34	0.34	0.34	0.34	0.34	1.18%	-
Sep 25, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	-
Sep 24, 2025	0.34	0.34	0.34	0.34	0.34	0.59%	-
Sep 23, 2025	0.34	0.34	0.34	0.34	0.34	-1.17%	-
Sep 22, 2025	0.34	0.34	0.34	0.34	0.34	-0.58%	-
Sep 19, 2025	0.34	0.34	0.34	0.34	0.34	0.58%	-
Sep 18, 2025	0.34	0.34	0.34	0.34	0.34	-0.58%	-
Sep 17, 2025	0.34	0.34	0.34	0.34	0.34	0.58%	-
Sep 16, 2025	0.34	0.34	0.34	0.34	0.34	-1.16%	-
Sep 15, 2025	0.35	0.35	0.35	0.35	0.35	0.58%	-
Sep 12, 2025	0.34	0.34	0.34	0.34	0.34	-1.71%	-
Sep 11, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Sep 10, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	-
Sep 9, 2025	0.34	0.34	0.34	0.34	0.34	1.80%	-
Sep 8, 2025	0.33	0.33	0.33	0.33	0.33	0.60%	-
Sep 5, 2025	0.33	0.33	0.33	0.33	0.33	1.84%	-
Sep 4, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Sep 3, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	-
Sep 2, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Sep 1, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Aug 29, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	-
Aug 28, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	-
Aug 27, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Aug 26, 2025	0.33	0.33	0.33	0.33	0.33	1.23%	-
Aug 25, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	-
Aug 22, 2025	0.33	0.33	0.33	0.33	0.33	1.23%	-
Aug 21, 2025	0.32	0.32	0.32	0.32	0.32	-2.41%	-
Aug 20, 2025	0.33	0.33	0.33	0.33	0.32	-1.78%	-
Aug 19, 2025	0.34	0.34	0.34	0.34	0.33	1.20%	-
Aug 18, 2025	0.33	0.33	0.33	0.33	0.32	0.60%	-
Aug 15, 2025	0.33	0.33	0.33	0.33	0.32	-	-
Aug 14, 2025	0.33	0.33	0.33	0.33	0.32	-2.35%	-
Aug 13, 2025	0.34	0.34	0.34	0.34	0.33	6.92%	-
Aug 12, 2025	0.32	0.32	0.32	0.32	0.31	-	-
Aug 11, 2025	0.32	0.32	0.32	0.32	0.31	-0.63%	-
Aug 8, 2025	0.32	0.32	0.32	0.32	0.31	-1.84%	-
Aug 7, 2025	0.33	0.33	0.33	0.33	0.32	-0.61%	-
Aug 6, 2025	0.33	0.33	0.33	0.33	0.32	0.61%	-
Aug 5, 2025	0.33	0.33	0.33	0.33	0.32	1.24%	-
Aug 4, 2025	0.32	0.32	0.32	0.32	0.31	-1.83%	-
Aug 1, 2025	0.33	0.33	0.33	0.33	0.32	-1.20%	-
Jul 31, 2025	0.33	0.33	0.33	0.33	0.32	3.11%	-
Jul 30, 2025	0.32	0.32	0.32	0.32	0.31	-11.05%	-
Jul 29, 2025	0.32	0.36	0.32	0.36	0.35	16.77%	88
Jul 28, 2025	0.31	0.31	0.31	0.31	0.30	-0.64%	-
Jul 25, 2025	0.31	0.31	0.31	0.31	0.30	-	-
Jul 24, 2025	0.31	0.31	0.31	0.31	0.30	0.65%	-
Jul 23, 2025	0.31	0.31	0.31	0.31	0.30	-0.64%	-
Jul 22, 2025	0.31	0.31	0.31	0.31	0.30	-	-
Jul 21, 2025	0.31	0.31	0.31	0.31	0.30	0.65%	-