FQAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	69.09	69.09	67.92	67.97	67.97	-1.44%	29,521
Feb 20, 2025	69.10	69.10	68.66	68.96	68.96	-0.25%	31,580
Feb 19, 2025	68.94	69.23	68.80	69.13	69.13	0.28%	18,045
Feb 18, 2025	68.94	68.96	68.78	68.94	68.94	0.29%	20,250
Feb 14, 2025	68.89	68.98	68.74	68.74	68.74	-0.09%	15,775
Feb 13, 2025	68.18	68.85	68.12	68.80	68.80	0.92%	18,403
Feb 12, 2025	67.66	68.27	67.66	68.17	68.17	-0.35%	18,781
Feb 11, 2025	68.00	68.42	68.00	68.41	68.41	0.35%	20,969
Feb 10, 2025	68.12	68.32	68.00	68.17	68.17	0.62%	19,940
Feb 7, 2025	68.36	68.50	67.69	67.75	67.75	-0.75%	43,215
Feb 6, 2025	68.05	68.26	67.84	68.26	68.26	0.54%	45,016
Feb 5, 2025	67.37	67.89	67.27	67.89	67.89	0.73%	18,232
Feb 4, 2025	66.83	67.44	66.83	67.40	67.40	0.54%	23,363
Feb 3, 2025	66.29	67.24	66.21	67.04	67.04	-0.37%	107,417
Jan 31, 2025	67.98	68.19	67.20	67.29	67.29	-0.58%	13,571
Jan 30, 2025	67.49	67.78	67.30	67.68	67.68	0.59%	12,171
Jan 29, 2025	67.39	67.50	66.95	67.28	67.28	-0.15%	18,610
Jan 28, 2025	66.99	67.59	66.84	67.38	67.38	0.76%	36,143
Jan 27, 2025	66.32	66.99	66.32	66.87	66.87	-1.47%	15,131
Jan 24, 2025	68.05	68.15	67.69	67.87	67.87	-0.10%	24,576
Jan 23, 2025	67.47	67.95	67.47	67.94	67.94	0.50%	24,843
Jan 22, 2025	67.63	67.84	67.57	67.60	67.60	0.39%	32,449
Jan 21, 2025	67.03	67.34	67.03	67.34	67.34	0.84%	23,593
Jan 17, 2025	66.94	67.00	66.75	66.78	66.78	0.66%	17,290
Jan 16, 2025	66.37	66.56	66.20	66.34	66.34	0.21%	26,219
Jan 15, 2025	66.00	66.32	65.92	66.20	66.20	1.80%	16,095
Jan 14, 2025	65.20	65.22	64.63	65.03	65.03	0.02%	28,410
Jan 13, 2025	64.34	65.02	64.34	65.02	65.02	0.12%	68,016
Jan 10, 2025	65.45	65.45	64.73	64.94	64.94	-1.34%	20,771
Jan 8, 2025	65.72	65.90	65.50	65.82	65.82	0.05%	15,909
Jan 7, 2025	66.57	66.61	65.63	65.79	65.79	-0.95%	18,781
Jan 6, 2025	66.53	66.90	66.37	66.42	66.42	0.41%	16,402
Jan 3, 2025	65.76	66.21	65.74	66.15	66.15	1.15%	19,740
Jan 2, 2025	65.82	65.94	65.10	65.40	65.40	-0.05%	73,695
Dec 31, 2024	65.77	65.78	65.34	65.43	65.43	-0.26%	30,378
Dec 30, 2024	65.71	65.95	65.31	65.60	65.60	-1.12%	25,353
Dec 27, 2024	66.61	66.69	65.94	66.34	66.34	-0.88%	15,307
Dec 26, 2024	66.75	67.06	66.69	66.93	66.93	0.13%	12,539
Dec 24, 2024	66.55	66.87	66.47	66.85	66.85	0.60%	18,339
Dec 23, 2024	65.93	66.45	65.66	66.45	66.45	0.93%	24,779
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