FQAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	68.37	68.62	68.24	68.41	68.41	1.03%	55,393
Jun 5, 2025	68.24	68.35	67.71	67.71	67.71	-0.46%	109,125
Jun 4, 2025	68.01	68.18	67.93	68.02	68.02	0.14%	57,714
Jun 3, 2025	67.47	67.97	67.38	67.93	67.93	0.57%	24,612
Jun 2, 2025	67.08	67.54	67.06	67.54	67.54	0.40%	42,227
May 30, 2025	67.16	67.36	66.57	67.27	67.27	-0.01%	42,553
May 29, 2025	67.57	67.57	66.87	67.28	67.28	0.55%	28,568
May 28, 2025	67.32	67.32	66.82	66.91	66.91	-0.41%	34,007
May 27, 2025	66.70	67.19	66.68	67.19	67.19	1.63%	54,354
May 23, 2025	65.70	66.31	65.70	66.11	66.11	-0.44%	30,401
May 22, 2025	66.58	66.79	66.30	66.40	66.40	-0.38%	43,113
May 21, 2025	67.19	67.54	66.55	66.65	66.65	-1.55%	42,219
May 20, 2025	67.83	67.83	67.40	67.70	67.70	-0.46%	33,108
May 19, 2025	67.21	68.04	67.21	68.01	68.01	0.25%	35,000
May 16, 2025	67.54	67.84	67.27	67.84	67.84	0.86%	38,598
May 15, 2025	66.69	67.41	66.69	67.26	67.26	0.55%	43,791
May 14, 2025	66.92	66.98	66.71	66.89	66.89	0.01%	32,777
May 13, 2025	66.64	67.17	66.58	66.88	66.88	0.56%	54,220
May 12, 2025	66.43	66.53	65.98	66.51	66.51	2.88%	82,734
May 9, 2025	64.98	64.98	64.47	64.65	64.65	-0.25%	38,188
May 8, 2025	64.99	65.32	64.54	64.81	64.81	0.48%	62,752
May 7, 2025	64.36	64.69	64.07	64.50	64.50	0.48%	20,280
May 6, 2025	64.11	64.48	64.01	64.19	64.19	-0.68%	54,314
May 5, 2025	64.48	65.00	64.48	64.63	64.63	-0.57%	41,864
May 2, 2025	64.66	65.10	64.62	65.00	65.00	1.58%	71,103
May 1, 2025	64.30	64.59	63.99	63.99	63.99	0.52%	31,743
Apr 30, 2025	62.70	63.66	62.22	63.66	63.66	0.46%	71,901
Apr 29, 2025	62.86	63.52	62.83	63.37	63.37	0.56%	29,891
Apr 28, 2025	62.97	63.03	62.34	63.02	63.02	0.13%	58,972
Apr 25, 2025	62.54	62.94	62.44	62.94	62.94	0.43%	38,921
Apr 24, 2025	61.67	62.71	61.67	62.67	62.67	1.74%	64,921
Apr 23, 2025	62.10	62.64	61.35	61.60	61.60	1.43%	79,585
Apr 22, 2025	60.31	60.96	60.18	60.73	60.73	2.31%	111,795
Apr 21, 2025	60.22	60.22	58.68	59.36	59.36	-2.24%	38,648
Apr 17, 2025	60.90	61.20	60.51	60.72	60.72	-0.28%	55,744
Apr 16, 2025	61.38	61.85	60.32	60.89	60.89	-1.92%	19,559
Apr 15, 2025	62.29	62.61	61.96	62.08	62.08	-0.27%	36,655
Apr 14, 2025	62.74	62.74	61.78	62.25	62.25	0.97%	37,698
Apr 11, 2025	60.48	61.80	60.31	61.65	61.65	1.78%	43,774
Apr 10, 2025	61.13	61.18	59.23	60.57	60.57	-2.52%	190,619
Apr 9, 2025	57.11	62.55	57.06	62.14	62.14	8.47%	341,298
Apr 8, 2025	60.51	60.51	56.68	57.29	57.29	-1.33%	249,415
Apr 7, 2025	56.55	60.07	56.05	58.06	58.06	-0.60%	281,837
Apr 4, 2025	60.63	60.67	58.41	58.41	58.41	-5.73%	56,490
Apr 3, 2025	62.64	62.97	61.96	61.96	61.96	-4.19%	29,442
Apr 2, 2025	63.86	64.82	63.86	64.67	64.67	0.64%	17,993
Apr 1, 2025	63.89	64.44	63.57	64.26	64.26	0.16%	21,324
Mar 31, 2025	63.02	64.20	63.01	64.16	64.16	0.89%	176,247
Mar 28, 2025	64.66	64.66	63.60	63.60	63.60	-1.72%	34,450
Mar 27, 2025	64.81	65.24	64.59	64.71	64.71	-0.52%	15,053