FQAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	75.15	75.15	74.60	74.73	74.73	-0.55%	37,586
Oct 6, 2025	75.21	75.26	75.00	75.14	75.14	0.13%	36,025
Oct 3, 2025	75.12	75.52	75.04	75.04	75.04	-0.04%	146,707
Oct 2, 2025	75.05	75.11	74.78	75.07	75.07	0.11%	28,865
Oct 1, 2025	74.41	75.00	74.41	74.99	74.99	0.36%	21,318
Sep 30, 2025	74.20	74.78	74.20	74.72	74.72	0.55%	16,056
Sep 29, 2025	74.46	74.54	74.19	74.31	74.31	0.04%	40,091
Sep 26, 2025	74.09	74.28	73.82	74.28	74.28	0.60%	15,491
Sep 25, 2025	73.68	73.89	73.51	73.84	73.84	-0.38%	24,419
Sep 24, 2025	74.42	74.42	73.91	74.12	74.12	-0.32%	21,687
Sep 23, 2025	74.65	74.82	74.29	74.36	74.36	-0.44%	25,004
Sep 22, 2025	74.24	74.80	74.23	74.69	74.69	0.32%	22,445
Sep 19, 2025	74.29	74.45	74.04	74.45	74.45	0.32%	9,868
Sep 18, 2025	74.32	74.59	74.18	74.21	74.00	0.28%	15,892
Sep 17, 2025	74.10	74.24	73.75	74.00	73.79	-0.04%	16,065
Sep 16, 2025	74.31	74.31	73.98	74.03	73.82	-0.23%	15,696
Sep 15, 2025	74.11	74.24	74.04	74.20	73.99	0.34%	17,520
Sep 12, 2025	74.04	74.20	73.95	73.95	73.74	-0.19%	70,546
Sep 11, 2025	73.69	74.17	73.69	74.09	73.88	0.91%	20,893
Sep 10, 2025	73.53	73.71	73.29	73.42	73.21	0.37%	22,826
Sep 9, 2025	73.16	73.23	72.93	73.15	72.94	0.04%	22,434
Sep 8, 2025	73.02	73.25	72.95	73.12	72.91	0.45%	20,504
Sep 5, 2025	73.37	73.37	72.54	72.79	72.58	-0.23%	12,229
Sep 4, 2025	72.51	72.98	72.51	72.96	72.75	0.58%	20,347
Sep 3, 2025	72.36	72.55	72.16	72.54	72.33	0.44%	19,920
Sep 2, 2025	71.75	72.22	71.48	72.22	72.01	-0.46%	26,667
Aug 29, 2025	72.75	72.75	72.37	72.55	72.35	-0.42%	20,266
Aug 28, 2025	72.73	72.97	72.52	72.86	72.65	0.21%	18,522
Aug 27, 2025	72.65	72.83	72.58	72.71	72.50	0.08%	18,087
Aug 26, 2025	72.37	72.66	72.34	72.65	72.44	0.29%	22,770
Aug 25, 2025	72.56	72.69	72.43	72.44	72.23	-0.33%	21,211
Aug 22, 2025	71.88	72.85	71.88	72.68	72.47	1.32%	23,518
Aug 21, 2025	71.70	71.96	71.51	71.73	71.52	-0.18%	18,185
Aug 20, 2025	72.10	72.10	71.42	71.86	71.65	-0.31%	19,907
Aug 19, 2025	72.35	72.44	71.94	72.08	71.87	-0.37%	24,050
Aug 18, 2025	72.51	72.56	72.29	72.35	72.14	-0.15%	16,503
Aug 15, 2025	72.80	72.80	72.46	72.46	72.25	-0.33%	62,713
Aug 14, 2025	72.57	72.80	72.51	72.70	72.49	-0.15%	28,190
Aug 13, 2025	72.69	72.87	72.55	72.81	72.60	0.53%	20,170
Aug 12, 2025	71.93	72.43	71.85	72.43	72.22	1.00%	41,306
Aug 11, 2025	71.89	71.95	71.65	71.71	71.50	-0.17%	27,907
Aug 8, 2025	71.50	71.94	71.50	71.83	71.62	0.77%	23,843
Aug 7, 2025	71.66	71.76	71.03	71.28	71.08	-0.03%	34,028
Aug 6, 2025	71.05	71.37	70.88	71.30	71.10	0.64%	32,744
Aug 5, 2025	71.29	71.35	70.75	70.85	70.65	-0.80%	37,305
Aug 4, 2025	70.55	71.42	70.55	71.42	71.21	1.87%	88,999
Aug 1, 2025	70.44	70.44	69.85	70.11	69.91	-1.09%	59,055
Jul 31, 2025	71.74	71.74	70.79	70.88	70.68	-0.49%	24,038
Jul 30, 2025	71.35	71.62	71.00	71.23	71.03	0.15%	20,116
Jul 29, 2025	71.51	71.57	71.08	71.12	70.92	-0.28%	26,558