FQAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	70.06	70.15	70.01	70.01	-	-0.47%	3,831
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
Jul 7, 2025	70.27	70.40	69.67	69.92	69.92	-0.70%	29,036
Jul 3, 2025	70.05	70.50	70.05	70.41	70.41	0.69%	47,921
Jul 2, 2025	69.66	69.93	69.64	69.93	69.93	0.34%	26,614
Jul 1, 2025	69.52	69.88	69.50	69.69	69.69	0.09%	30,572
Jun 30, 2025	69.38	69.71	69.24	69.63	69.63	0.64%	37,648
Jun 27, 2025	69.01	69.39	68.81	69.19	69.19	0.48%	38,105
Jun 26, 2025	68.54	68.92	68.50	68.86	68.86	0.73%	53,276
Jun 25, 2025	68.55	68.60	68.18	68.36	68.36	-0.16%	22,722
Jun 24, 2025	68.18	68.53	68.06	68.47	68.47	1.06%	63,070
Jun 23, 2025	67.11	67.75	66.80	67.75	67.75	0.98%	36,861
Jun 20, 2025	67.53	67.53	66.92	67.09	67.09	-0.47%	36,631
Jun 18, 2025	67.68	67.82	67.37	67.41	67.20	-0.31%	24,925
Jun 17, 2025	67.89	68.06	67.49	67.62	67.41	-0.76%	29,376
Jun 16, 2025	68.00	68.45	68.00	68.14	67.93	0.77%	57,895
Jun 13, 2025	68.12	68.25	67.53	67.62	67.41	-1.44%	206,064
Jun 12, 2025	68.50	68.61	68.33	68.61	68.40	0.38%	29,712
Jun 11, 2025	68.49	68.64	68.11	68.35	68.14	-0.07%	39,618
Jun 10, 2025	68.25	68.50	68.16	68.40	68.19	0.31%	52,450
Jun 9, 2025	68.50	68.50	68.19	68.19	67.98	-0.32%	44,867
Jun 6, 2025	68.37	68.62	68.24	68.41	68.20	1.03%	55,393
Jun 5, 2025	68.24	68.35	67.71	67.71	67.50	-0.46%	109,125
Jun 4, 2025	68.01	68.18	67.93	68.02	67.81	0.14%	57,714
Jun 3, 2025	67.47	67.97	67.38	67.93	67.72	0.57%	24,612
Jun 2, 2025	67.08	67.54	67.06	67.54	67.33	0.40%	42,227
May 30, 2025	67.16	67.36	66.57	67.27	67.06	-0.01%	42,553
May 29, 2025	67.57	67.57	66.87	67.28	67.07	0.55%	28,568
May 28, 2025	67.32	67.32	66.82	66.91	66.70	-0.41%	34,007
May 27, 2025	66.70	67.19	66.68	67.19	66.98	1.63%	54,354
May 23, 2025	65.70	66.31	65.70	66.11	65.90	-0.44%	30,401
May 22, 2025	66.58	66.79	66.30	66.40	66.19	-0.38%	43,113
May 21, 2025	67.19	67.54	66.55	66.65	66.44	-1.55%	42,219
May 20, 2025	67.83	67.83	67.40	67.70	67.49	-0.46%	33,108
May 19, 2025	67.21	68.04	67.21	68.01	67.80	0.25%	35,000
May 16, 2025	67.54	67.84	67.27	67.84	67.63	0.86%	38,598
May 15, 2025	66.69	67.41	66.69	67.26	67.05	0.55%	43,791
May 14, 2025	66.92	66.98	66.71	66.89	66.68	0.01%	32,777
May 13, 2025	66.64	67.17	66.58	66.88	66.67	0.56%	54,220
May 12, 2025	66.43	66.53	65.98	66.51	66.30	2.88%	82,734
May 9, 2025	64.98	64.98	64.47	64.65	64.45	-0.25%	38,188
May 8, 2025	64.99	65.32	64.54	64.81	64.61	0.48%	62,752
May 7, 2025	64.36	64.69	64.07	64.50	64.30	0.48%	20,280
May 6, 2025	64.11	64.48	64.01	64.19	63.99	-0.68%	54,314
May 5, 2025	64.48	65.00	64.48	64.63	64.43	-0.57%	41,864
May 2, 2025	64.66	65.10	64.62	65.00	64.80	1.58%	71,103
May 1, 2025	64.30	64.59	63.99	63.99	63.79	0.52%	31,743
Apr 30, 2025	62.70	63.66	62.22	63.66	63.46	0.46%	71,901