Want to see FR:EQS full AI Analyst Report?
Equasens (EQS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 28.25 | 28.50 | 25.55 | 26.75 | 26.75 | -10.98% | 112,038 | 5.03 |
| Oct 29, 2026 | 29.50 | 30.40 | 29.50 | 30.05 | 30.05 | +1.69% | 15,952 | 0.70 |
| Oct 28, 2026 | 29.55 | 30.25 | 29.45 | 29.55 | 29.55 | +0.17% | 20,971 | 0.91 |
| Oct 27, 2026 | 29.60 | 29.80 | 29.35 | 29.50 | 29.50 | -0.34% | 12,265 | 0.53 |
| Oct 26, 2026 | 30.30 | 30.35 | 29.40 | 29.60 | 29.60 | -0.17% | 19,525 | 0.85 |
| Oct 23, 2026 | 29.40 | 29.65 | 28.85 | 29.65 | 29.65 | +1.89% | 28,376 | 1.25 |
| Oct 22, 2026 | 28.95 | 29.30 | 28.70 | 29.10 | 29.10 | +0.34% | 11,132 | 0.49 |
| Oct 21, 2026 | 28.80 | 29.23 | 28.60 | 29.00 | 29.00 | +0.87% | 10,105 | 0.45 |
| Oct 20, 2026 | 28.45 | 28.85 | 28.30 | 28.75 | 28.75 | +0.35% | 9,982 | 0.44 |
| Oct 19, 2026 | 28.45 | 28.65 | 27.45 | 28.65 | 28.65 | +0.35% | 39,715 | 1.79 |
| Oct 16, 2026 | 28.60 | 29.15 | 28.45 | 28.55 | 28.55 | -0.70% | 17,786 | 0.80 |
| Oct 15, 2026 | 28.40 | 29.00 | 28.25 | 28.75 | 28.75 | +0.88% | 12,737 | 0.58 |
| Oct 14, 2026 | 28.50 | 28.90 | 28.40 | 28.50 | 28.50 | +0.35% | 12,743 | 0.58 |
| Oct 13, 2026 | 28.80 | 29.10 | 28.35 | 28.40 | 28.40 | -1.90% | 18,593 | 0.86 |
| Oct 12, 2026 | 28.85 | 29.20 | 28.20 | 28.95 | 28.95 | +0.87% | 23,472 | 1.09 |
| Oct 09, 2026 | 28.20 | 29.10 | 28.20 | 28.70 | 28.70 | +1.06% | 15,169 | 0.71 |
| Oct 08, 2026 | 28.20 | 28.60 | 28.00 | 28.40 | 28.40 | -0.53% | 13,931 | 0.65 |
| Oct 07, 2026 | 29.00 | 29.25 | 28.45 | 28.55 | 28.55 | -1.89% | 19,575 | 0.92 |
| Oct 06, 2026 | 29.55 | 29.75 | 29.00 | 29.10 | 29.10 | -1.36% | 27,353 | 1.31 |
| Oct 05, 2026 | 29.50 | 29.85 | 29.30 | 29.50 | 29.50 | +0.00% | 26,055 | 1.25 |
| Oct 02, 2026 | 30.20 | 30.70 | 29.45 | 29.50 | 29.50 | -2.16% | 26,347 | 1.29 |
| Oct 01, 2026 | 30.45 | 30.80 | 29.70 | 30.15 | 30.15 | -1.95% | 20,617 | 1.01 |
| Sep 30, 2026 | 31.00 | 31.20 | 30.30 | 30.75 | 30.75 | -1.28% | 22,355 | 1.11 |
| Sep 29, 2026 | 33.50 | 33.80 | 31.15 | 31.15 | 31.15 | -5.89% | 48,647 | 2.48 |
| Sep 28, 2026 | 31.80 | 34.35 | 31.70 | 33.10 | 33.10 | +12.39% | 112,290 | 6.23 |
| Sep 25, 2026 | 29.15 | 29.55 | 28.90 | 29.45 | 29.45 | +1.90% | 28,045 | 1.58 |
| Sep 24, 2026 | 29.25 | 29.60 | 28.90 | 28.90 | 28.90 | -0.69% | 20,421 | 1.16 |
| Sep 23, 2026 | 30.05 | 30.05 | 28.60 | 29.10 | 29.10 | -3.32% | 52,701 | 3.13 |
| Sep 22, 2026 | 31.05 | 31.05 | 30.00 | 30.10 | 30.10 | -2.59% | 24,057 | 1.45 |
| Sep 21, 2026 | 31.00 | 31.30 | 30.90 | 30.90 | 30.90 | -0.16% | 21,065 | 1.24 |
| Sep 18, 2026 | 31.70 | 31.80 | 30.75 | 30.95 | 30.95 | -3.13% | 21,831 | 1.30 |
| Sep 17, 2026 | 31.20 | 31.95 | 30.95 | 31.95 | 31.95 | +2.24% | 38,569 | 2.35 |
| Sep 16, 2026 | 31.00 | 31.65 | 31.00 | 31.25 | 31.25 | +0.32% | 28,544 | 1.78 |
| Sep 15, 2026 | 30.80 | 31.30 | 30.65 | 31.15 | 31.15 | +0.81% | 19,961 | 1.26 |
| Sep 14, 2026 | 31.10 | 31.25 | 30.55 | 30.90 | 30.90 | -0.48% | 15,277 | 0.97 |
| Sep 11, 2026 | 31.00 | 31.15 | 30.85 | 31.05 | 31.05 | +0.49% | 10,514 | 0.67 |
| Sep 10, 2026 | 31.30 | 31.35 | 30.85 | 30.90 | 30.90 | -0.80% | 10,870 | 0.70 |
| Sep 09, 2026 | 31.30 | 31.85 | 31.10 | 31.15 | 31.15 | -0.95% | 17,018 | 1.10 |
| Sep 08, 2026 | 31.30 | 31.50 | 30.85 | 31.45 | 31.45 | +0.16% | 21,798 | 1.44 |
| Sep 07, 2026 | 32.40 | 32.40 | 31.40 | 31.40 | 31.40 | -3.38% | 22,859 | 1.53 |
| Sep 04, 2026 | 32.65 | 32.75 | 32.15 | 32.50 | 32.50 | +0.00% | 5,584 | 0.37 |
| Sep 03, 2026 | 32.70 | 32.70 | 32.35 | 32.50 | 32.50 | -0.15% | 9,221 | 0.62 |
| Sep 02, 2026 | 32.70 | 32.95 | 32.55 | 32.55 | 32.55 | +0.00% | 14,987 | 1.01 |
| Sep 01, 2026 | 33.00 | 33.40 | 32.55 | 32.55 | 32.55 | -0.46% | 12,278 | 0.84 |
| Aug 31, 2026 | 33.50 | 33.50 | 32.70 | 32.70 | 32.70 | -2.10% | 200,347 | 17.31 |
| Aug 28, 2026 | 33.50 | 33.90 | 33.25 | 33.40 | 33.40 | +0.60% | 20,049 | 1.77 |
| Aug 27, 2026 | 33.45 | 33.65 | 33.15 | 33.20 | 33.20 | -1.04% | 7,706 | 0.68 |
| Aug 26, 2026 | 34.00 | 34.00 | 33.30 | 33.55 | 33.55 | -1.47% | 12,398 | 1.10 |
| Aug 25, 2026 | 33.90 | 34.05 | 33.50 | 34.05 | 34.05 | +0.00% | 5,463 | 0.49 |
| Aug 24, 2026 | 33.95 | 34.40 | 33.65 | 34.05 | 34.05 | -0.58% | 17,531 | 1.59 |