FQAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	64.96	66.36	64.96	65.84	65.84	0.81%	15,940
Dec 19, 2024	66.08	66.19	65.31	65.31	65.07	-0.58%	16,351
Dec 18, 2024	67.67	67.83	65.62	65.69	65.45	-2.83%	19,567
Dec 17, 2024	67.65	67.78	67.44	67.60	67.36	-0.49%	26,718
Dec 16, 2024	67.98	68.13	67.93	67.93	67.69	0.14%	14,101
Dec 13, 2024	68.14	68.20	67.64	67.84	67.59	-0.03%	13,228
Dec 12, 2024	68.08	68.08	67.78	67.86	67.61	-0.62%	14,932
Dec 11, 2024	68.12	68.45	68.12	68.28	68.03	0.84%	24,210
Dec 10, 2024	68.17	68.17	67.69	67.71	67.46	-0.59%	21,859
Dec 9, 2024	68.38	68.38	68.00	68.11	67.86	-0.53%	21,249
Dec 6, 2024	68.48	68.61	68.39	68.47	68.22	0.25%	48,777
Dec 5, 2024	68.48	68.49	68.26	68.31	68.06	-0.18%	18,111
Dec 4, 2024	68.33	68.47	68.22	68.43	68.18	0.31%	14,039
Dec 3, 2024	68.08	68.28	67.98	68.22	67.97	0.21%	18,757
Dec 2, 2024	68.03	68.18	67.96	68.08	67.83	0.22%	43,035
Nov 29, 2024	67.82	68.13	67.80	67.93	67.68	0.50%	13,467
Nov 27, 2024	67.83	67.88	67.51	67.59	67.34	-0.35%	289,494
Nov 26, 2024	67.55	67.90	67.51	67.83	67.58	0.55%	21,053
Nov 25, 2024	67.60	67.68	67.22	67.46	67.22	0.40%	16,686
Nov 22, 2024	66.93	67.22	66.93	67.19	66.94	0.31%	19,528
Nov 21, 2024	66.73	67.06	66.16	66.98	66.74	0.85%	20,533
Nov 20, 2024	66.40	66.42	65.88	66.42	66.17	0.29%	30,157
Nov 19, 2024	65.72	66.33	65.66	66.22	65.98	0.35%	15,573
Nov 18, 2024	65.76	66.18	65.66	65.99	65.75	0.41%	23,624
Nov 15, 2024	66.51	66.51	65.63	65.72	65.48	-1.66%	18,079
Nov 14, 2024	67.32	67.32	66.83	66.83	66.59	-0.55%	23,132
Nov 13, 2024	67.39	67.57	67.20	67.20	66.95	-0.19%	39,725
Nov 12, 2024	67.59	67.60	67.21	67.33	67.08	-0.25%	24,887
Nov 11, 2024	67.75	67.75	67.47	67.50	67.25	-0.07%	28,902
Nov 8, 2024	67.36	67.81	67.36	67.55	67.30	0.39%	34,387
Nov 7, 2024	67.05	67.46	67.05	67.29	67.04	0.66%	19,431
Nov 6, 2024	66.53	66.85	66.15	66.85	66.61	2.33%	28,883
Nov 5, 2024	64.70	65.34	64.70	65.33	65.09	1.11%	13,958
Nov 4, 2024	64.59	64.85	64.49	64.61	64.37	0.03%	17,871
Nov 1, 2024	64.71	65.04	64.59	64.59	64.36	-0.08%	17,504
Oct 31, 2024	65.31	65.31	64.59	64.64	64.40	-1.40%	16,470
Oct 30, 2024	65.47	65.93	65.45	65.56	65.32	-0.17%	13,732
Oct 29, 2024	65.48	65.80	65.42	65.67	65.43	0.20%	13,263
Oct 28, 2024	65.68	65.68	65.51	65.54	65.30	0.29%	14,650
Oct 25, 2024	65.71	65.84	65.31	65.35	65.11	-0.05%	10,865
Oct 24, 2024	65.59	65.59	65.20	65.38	65.14	-0.17%	12,286
Oct 23, 2024	65.87	65.95	65.22	65.49	65.25	-0.92%	19,246
Oct 22, 2024	65.88	66.25	65.88	66.10	65.86	-0.15%	10,844
Oct 21, 2024	66.24	66.37	65.93	66.20	65.96	-0.14%	13,159
Oct 18, 2024	66.35	66.41	66.18	66.29	66.05	0.30%	12,373
Oct 17, 2024	66.58	66.58	66.09	66.09	65.85	-	18,567
Oct 16, 2024	65.94	66.18	65.92	66.09	65.85	0.36%	18,610
Oct 15, 2024	66.49	66.50	65.81	65.85	65.61	-0.77%	32,989
Oct 14, 2024	66.00	66.51	66.00	66.36	66.12	0.88%	309,531
Oct 11, 2024	65.44	65.81	65.44	65.78	65.54	0.60%	14,871
Oct 10, 2024	65.23	65.43	65.23	65.39	65.15	-0.15%	17,477
Oct 9, 2024	65.13	65.53	65.13	65.49	65.25	0.69%	11,118
Oct 8, 2024	64.66	65.12	64.65	65.04	64.80	0.95%	18,333
Oct 7, 2024	64.87	64.89	64.31	64.43	64.19	-0.94%	16,924
Oct 4, 2024	65.01	65.04	64.56	65.04	64.80	0.70%	13,400
Oct 3, 2024	64.47	64.77	64.42	64.59	64.35	-0.08%	33,256
Oct 2, 2024	64.41	64.68	64.19	64.64	64.40	0.19%	25,714
Oct 1, 2024	64.91	64.91	64.14	64.52	64.28	-0.59%	28,099
Sep 30, 2024	64.57	65.00	64.35	64.90	64.66	0.45%	85,768
Sep 27, 2024	64.86	64.98	64.59	64.61	64.37	-0.25%	17,397
Sep 26, 2024	64.91	64.91	64.52	64.77	64.53	0.53%	15,386
Sep 25, 2024	64.62	64.68	64.35	64.43	64.19	-0.29%	28,189
Sep 24, 2024	64.52	64.62	64.26	64.62	64.38	0.35%	101,930
Sep 23, 2024	64.41	64.42	64.24	64.39	64.16	0.30%	44,731
Sep 20, 2024	64.21	64.35	64.01	64.20	63.97	-0.47%	22,199
Sep 19, 2024	64.65	64.71	64.36	64.50	64.06	1.59%	28,135
Sep 18, 2024	63.88	64.16	63.49	63.49	63.06	-0.38%	18,411
Sep 17, 2024	64.05	64.06	63.56	63.73	63.30	-0.02%	47,235
Sep 16, 2024	63.60	63.79	63.44	63.74	63.31	0.06%	14,320
Sep 13, 2024	63.42	63.74	63.42	63.70	63.27	0.71%	23,451
Sep 12, 2024	62.76	63.31	62.68	63.25	62.82	0.72%	14,616
Sep 11, 2024	62.27	62.83	61.24	62.80	62.37	1.00%	17,427
Sep 10, 2024	62.07	62.23	61.84	62.18	61.76	0.39%	15,645
Sep 9, 2024	61.59	62.02	61.58	61.94	61.52	1.09%	19,842
Sep 6, 2024	62.10	62.17	61.18	61.27	60.85	-1.35%	36,020
Sep 5, 2024	62.40	62.55	61.89	62.11	61.69	-0.56%	22,772
Sep 4, 2024	62.42	62.65	62.30	62.46	62.04	0.03%	23,590
Sep 3, 2024	63.47	63.47	62.34	62.44	62.02	-2.23%	73,128
Aug 30, 2024	63.63	63.88	63.34	63.87	63.44	0.84%	24,339
Aug 29, 2024	63.73	63.96	63.34	63.34	62.91	-0.06%	25,569
Aug 28, 2024	63.69	63.74	63.07	63.38	62.95	-0.42%	23,981
Aug 27, 2024	63.31	63.72	63.31	63.65	63.22	0.28%	17,867
Aug 26, 2024	63.80	63.85	63.37	63.47	63.04	-0.31%	20,158
Aug 23, 2024	63.36	63.73	63.25	63.67	63.24	1.19%	19,752
Aug 22, 2024	63.72	63.74	62.87	62.92	62.49	-0.91%	26,824
Aug 21, 2024	63.33	63.53	63.25	63.50	63.07	0.41%	11,814
Aug 20, 2024	63.28	63.53	63.14	63.24	62.81	-0.14%	54,598
Aug 19, 2024	62.79	63.33	62.79	63.33	62.90	0.89%	56,178
Aug 16, 2024	62.53	62.88	62.53	62.77	62.34	0.16%	26,320
Aug 15, 2024	62.41	62.75	62.35	62.67	62.25	1.29%	17,789
Aug 14, 2024	61.76	62.00	61.50	61.87	61.45	0.32%	23,081
Aug 13, 2024	60.99	61.67	60.99	61.67	61.25	1.88%	17,895
Aug 12, 2024	60.73	60.81	60.41	60.53	60.12	-0.13%	20,220
Aug 9, 2024	60.22	60.68	60.20	60.61	60.20	0.52%	17,833
Aug 8, 2024	59.58	60.34	59.43	60.29	59.88	2.33%	30,598
Aug 7, 2024	60.03	60.26	58.87	58.92	58.52	-0.76%	30,660
Aug 6, 2024	59.12	60.27	59.03	59.37	58.97	0.76%	165,429
Aug 5, 2024	58.17	59.54	58.03	58.92	58.52	-2.79%	102,779
Aug 2, 2024	60.58	60.90	59.97	60.61	60.20	-1.14%	42,405
Aug 1, 2024	62.31	62.59	61.00	61.31	60.89	-1.34%	29,555