FQAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	74.31	74.31	73.98	74.03	74.03	-0.23%	15,696
Sep 15, 2025	74.11	74.24	74.04	74.20	74.20	0.34%	17,520
Sep 12, 2025	74.04	74.20	73.95	73.95	73.95	-0.19%	70,546
Sep 11, 2025	73.69	74.17	73.69	74.09	74.09	0.91%	20,893
Sep 10, 2025	73.53	73.71	73.29	73.42	73.42	0.37%	22,826
Sep 9, 2025	73.16	73.23	72.93	73.15	73.15	0.04%	22,434
Sep 8, 2025	73.02	73.25	72.95	73.12	73.12	0.45%	20,504
Sep 5, 2025	73.37	73.37	72.54	72.79	72.79	-0.23%	12,229
Sep 4, 2025	72.51	72.98	72.51	72.96	72.96	0.58%	20,347
Sep 3, 2025	72.36	72.55	72.16	72.54	72.54	0.44%	19,920
Sep 2, 2025	71.75	72.22	71.48	72.22	72.22	-0.46%	26,667
Aug 29, 2025	72.75	72.75	72.37	72.55	72.55	-0.42%	20,266
Aug 28, 2025	72.73	72.97	72.52	72.86	72.86	0.21%	18,522
Aug 27, 2025	72.65	72.83	72.58	72.71	72.71	0.08%	18,087
Aug 26, 2025	72.37	72.66	72.34	72.65	72.65	0.29%	22,770
Aug 25, 2025	72.56	72.69	72.43	72.44	72.44	-0.33%	21,211
Aug 22, 2025	71.88	72.85	71.88	72.68	72.68	1.32%	23,518
Aug 21, 2025	71.70	71.96	71.51	71.73	71.73	-0.18%	18,185
Aug 20, 2025	72.10	72.10	71.42	71.86	71.86	-0.31%	19,907
Aug 19, 2025	72.35	72.44	71.94	72.08	72.08	-0.37%	24,050
Aug 18, 2025	72.51	72.56	72.29	72.35	72.35	-0.15%	16,503
Aug 15, 2025	72.80	72.80	72.46	72.46	72.46	-0.33%	62,713
Aug 14, 2025	72.57	72.80	72.51	72.70	72.70	-0.15%	28,190
Aug 13, 2025	72.69	72.87	72.55	72.81	72.81	0.53%	20,170
Aug 12, 2025	71.93	72.43	71.85	72.43	72.43	1.00%	41,306
Aug 11, 2025	71.89	71.95	71.65	71.71	71.71	-0.17%	27,907
Aug 8, 2025	71.50	71.94	71.50	71.83	71.83	0.77%	23,843
Aug 7, 2025	71.66	71.76	71.03	71.28	71.28	-0.03%	34,028
Aug 6, 2025	71.05	71.37	70.88	71.30	71.30	0.64%	32,744
Aug 5, 2025	71.29	71.35	70.75	70.85	70.85	-0.80%	37,305
Aug 4, 2025	70.55	71.42	70.55	71.42	71.42	1.87%	88,999
Aug 1, 2025	70.44	70.44	69.85	70.11	70.11	-1.09%	59,055
Jul 31, 2025	71.74	71.74	70.79	70.88	70.88	-0.49%	24,038
Jul 30, 2025	71.35	71.62	71.00	71.23	71.23	0.15%	20,116
Jul 29, 2025	71.51	71.57	71.08	71.12	71.12	-0.28%	26,558
Jul 28, 2025	71.35	71.42	71.14	71.32	71.32	-0.01%	30,745
Jul 25, 2025	71.25	71.43	71.21	71.33	71.33	0.36%	19,038
Jul 24, 2025	71.15	71.32	71.07	71.07	71.07	0.21%	36,542
Jul 23, 2025	70.79	70.92	70.58	70.92	70.92	0.60%	33,483
Jul 22, 2025	70.51	70.58	70.27	70.50	70.50	0.04%	31,702
Jul 21, 2025	70.53	70.86	70.47	70.47	70.47	0.17%	21,172
Jul 18, 2025	70.67	70.67	70.29	70.35	70.35	-0.26%	36,451
Jul 17, 2025	70.17	70.55	70.17	70.53	70.53	0.79%	30,245
Jul 16, 2025	69.81	70.04	69.45	69.98	69.98	0.30%	25,658
Jul 15, 2025	70.39	70.39	69.77	69.77	69.77	-0.41%	48,486
Jul 14, 2025	69.90	70.14	69.83	70.06	70.06	0.14%	32,089
Jul 11, 2025	70.06	70.15	69.93	69.96	69.96	-0.54%	46,809
Jul 10, 2025	70.27	70.58	70.14	70.34	70.34	0.23%	44,229
Jul 9, 2025	70.04	70.28	69.89	70.18	70.18	0.54%	25,738
Jul 8, 2025	70.02	70.02	69.71	69.80	69.80	-0.17%	23,353