FQAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	65.31	65.31	64.59	64.64	64.64	-1.40%	16,470
Oct 30, 2024	65.47	65.93	65.45	65.56	65.56	-0.17%	13,732
Oct 29, 2024	65.48	65.80	65.42	65.67	65.67	0.20%	13,300
Oct 28, 2024	65.68	65.68	65.51	65.54	65.54	0.29%	14,700
Oct 25, 2024	65.71	65.84	65.31	65.35	65.35	-0.05%	10,900
Oct 24, 2024	65.59	65.59	65.20	65.38	65.38	-0.17%	12,300
Oct 23, 2024	65.87	65.95	65.22	65.49	65.49	-0.92%	19,246
Oct 22, 2024	65.88	66.25	65.88	66.10	66.10	-0.15%	10,844
Oct 21, 2024	66.24	66.37	65.93	66.20	66.20	-0.14%	13,200
Oct 18, 2024	66.35	66.41	66.18	66.29	66.29	0.30%	12,400
Oct 17, 2024	66.58	66.58	66.09	66.09	66.09	-	18,600
Oct 16, 2024	65.94	66.18	65.91	66.09	66.09	0.36%	18,610
Oct 15, 2024	66.49	66.50	65.81	65.85	65.85	-0.77%	33,000
Oct 14, 2024	66.00	66.51	66.00	66.36	66.36	0.88%	309,531
Oct 11, 2024	65.44	65.81	65.44	65.78	65.78	0.60%	14,900
Oct 10, 2024	65.23	65.43	65.23	65.39	65.39	-0.15%	17,500
Oct 9, 2024	65.13	65.53	65.13	65.49	65.49	0.69%	11,118
Oct 8, 2024	64.66	65.12	64.65	65.04	65.04	0.95%	18,333
Oct 7, 2024	64.87	64.89	64.31	64.43	64.43	-0.94%	16,924
Oct 4, 2024	65.01	65.04	64.56	65.04	65.04	0.70%	13,400
Oct 3, 2024	64.47	64.77	64.42	64.59	64.59	-0.08%	33,300
Oct 2, 2024	64.41	64.68	64.19	64.64	64.64	0.19%	25,714
Oct 1, 2024	64.91	64.91	64.14	64.52	64.52	-0.59%	28,100
Sep 30, 2024	64.57	65.00	64.35	64.90	64.90	0.45%	85,800
Sep 27, 2024	64.86	64.98	64.59	64.61	64.61	-0.25%	17,400
Sep 26, 2024	64.91	64.91	64.52	64.77	64.77	0.53%	15,400
Sep 25, 2024	64.62	64.68	64.35	64.43	64.43	-0.29%	28,200
Sep 24, 2024	64.52	64.62	64.26	64.62	64.62	0.36%	101,930
Sep 23, 2024	64.41	64.42	64.24	64.39	64.39	0.30%	44,731
Sep 20, 2024	64.21	64.35	64.01	64.20	64.20	-0.47%	22,200
Sep 19, 2024	64.65	64.71	64.36	64.50	64.30	1.59%	28,135
Sep 18, 2024	63.88	64.16	63.49	63.49	63.29	-0.38%	18,411
Sep 17, 2024	64.05	64.06	63.56	63.73	63.53	-0.02%	47,235
Sep 16, 2024	63.60	63.79	63.44	63.74	63.54	0.06%	14,320
Sep 13, 2024	63.42	63.74	63.42	63.70	63.50	0.71%	23,500
Sep 12, 2024	62.76	63.31	62.68	63.25	63.05	0.72%	14,616
Sep 11, 2024	62.27	62.83	61.24	62.80	62.60	1.00%	17,427
Sep 10, 2024	62.07	62.23	61.84	62.18	61.99	0.39%	15,645
Sep 9, 2024	61.59	62.02	61.58	61.94	61.75	1.09%	19,842
Sep 6, 2024	62.10	62.17	61.18	61.27	61.08	-1.35%	36,020
Sep 5, 2024	62.40	62.55	61.89	62.11	61.92	-0.56%	22,800
Sep 4, 2024	62.42	62.65	62.30	62.46	62.26	0.03%	23,600
Sep 3, 2024	63.47	63.47	62.34	62.44	62.25	-2.24%	73,128
Aug 30, 2024	63.63	63.88	63.34	63.87	63.67	0.84%	24,339
Aug 29, 2024	63.73	63.96	63.34	63.34	63.14	-0.06%	25,600
Aug 28, 2024	63.69	63.74	63.07	63.38	63.18	-0.42%	24,000
Aug 27, 2024	63.31	63.72	63.31	63.65	63.45	0.28%	17,900
Aug 26, 2024	63.80	63.85	63.37	63.47	63.27	-0.31%	20,200
Aug 23, 2024	63.36	63.73	63.25	63.67	63.47	1.19%	19,800
Aug 22, 2024	63.72	63.74	62.87	62.92	62.72	-0.91%	26,824
Aug 21, 2024	63.33	63.53	63.25	63.50	63.30	0.41%	11,814
Aug 20, 2024	63.28	63.53	63.14	63.24	63.04	-0.14%	54,600
Aug 19, 2024	62.79	63.33	62.79	63.33	63.13	0.89%	56,200
Aug 16, 2024	62.53	62.88	62.53	62.77	62.57	0.16%	26,320
Aug 15, 2024	62.41	62.75	62.35	62.67	62.47	1.29%	17,800
Aug 14, 2024	61.76	62.00	61.50	61.87	61.68	0.32%	23,100
Aug 13, 2024	60.99	61.67	60.99	61.67	61.48	1.88%	17,900
Aug 12, 2024	60.73	60.81	60.41	60.53	60.34	-0.13%	20,220
Aug 9, 2024	60.22	60.68	60.20	60.61	60.42	0.53%	17,833
Aug 8, 2024	59.58	60.34	59.43	60.29	60.10	2.33%	30,600
Aug 7, 2024	60.03	60.26	58.87	58.92	58.74	-0.76%	30,700
Aug 6, 2024	59.12	60.27	59.03	59.37	59.18	0.76%	165,429
Aug 5, 2024	58.17	59.54	58.03	58.92	58.74	-2.79%	102,800
Aug 2, 2024	60.58	60.90	59.97	60.61	60.42	-1.14%	42,405
Aug 1, 2024	62.31	62.59	61.00	61.31	61.12	-1.34%	29,600
Jul 31, 2024	62.03	62.44	61.88	62.14	61.95	1.35%	20,717
Jul 30, 2024	61.59	61.63	61.01	61.31	61.12	-0.29%	21,100
Jul 29, 2024	61.58	61.69	61.37	61.49	61.30	-0.05%	24,517
Jul 26, 2024	61.12	61.73	61.12	61.52	61.33	1.37%	25,200
Jul 25, 2024	60.79	61.56	60.63	60.69	60.50	-0.31%	23,015
Jul 24, 2024	61.57	61.57	60.82	60.88	60.69	-2.03%	21,900
Jul 23, 2024	62.24	62.40	62.04	62.14	61.95	-0.53%	20,900
Jul 22, 2024	62.20	62.47	61.95	62.47	62.27	1.30%	15,300
Jul 19, 2024	62.06	62.12	61.61	61.67	61.48	-0.63%	21,400
Jul 18, 2024	62.59	62.73	61.86	62.06	61.87	-0.72%	20,340
Jul 17, 2024	62.79	62.92	62.51	62.51	62.31	-1.50%	896,213
Jul 16, 2024	63.27	63.50	63.23	63.46	63.26	0.62%	20,600
Jul 15, 2024	63.12	63.46	63.00	63.07	62.87	0.25%	21,329
Jul 12, 2024	62.73	63.33	62.73	62.91	62.71	0.79%	24,820
Jul 11, 2024	62.96	62.98	62.42	62.42	62.22	-0.73%	27,021
Jul 10, 2024	62.43	62.88	62.43	62.88	62.68	1.00%	14,404
Jul 9, 2024	62.43	62.43	62.23	62.26	62.07	0.08%	16,200
Jul 8, 2024	62.28	62.37	62.16	62.21	62.02	0.10%	13,529
Jul 5, 2024	61.92	62.22	61.85	62.15	61.96	0.37%	20,300
Jul 3, 2024	61.62	61.92	61.60	61.92	61.73	0.54%	17,000
Jul 2, 2024	61.13	61.63	61.13	61.59	61.40	0.42%	19,600
Jul 1, 2024	61.54	61.54	61.12	61.33	61.14	0.02%	59,930
Jun 28, 2024	61.65	61.99	61.30	61.32	61.13	-0.26%	16,823
Jun 27, 2024	61.53	61.67	61.38	61.48	61.29	-0.03%	13,520
Jun 26, 2024	61.37	61.54	61.26	61.50	61.31	-0.03%	19,519
Jun 25, 2024	61.47	61.53	61.31	61.52	61.33	0.31%	18,749
Jun 24, 2024	61.40	61.64	61.33	61.33	61.14	-0.26%	29,500
Jun 21, 2024	61.80	61.80	61.34	61.49	61.30	-0.53%	16,629
Jun 20, 2024	62.21	62.21	61.71	61.82	61.45	-0.42%	27,100
Jun 18, 2024	61.77	62.08	61.77	62.08	61.71	0.57%	21,242
Jun 17, 2024	61.20	61.93	61.20	61.73	61.36	0.87%	11,800
Jun 14, 2024	61.04	61.20	60.98	61.20	60.83	-0.10%	13,000
Jun 13, 2024	61.27	61.30	60.90	61.26	60.89	0.56%	23,100
Jun 12, 2024	60.95	61.25	60.91	60.92	60.55	0.76%	65,018
Jun 11, 2024	60.04	60.46	59.92	60.46	60.10	0.58%	101,044