FQAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	84.37	84.67	84.37	84.48	84.48	-0.22%	21,390
Aug 17, 2026	85.03	85.03	84.67	84.67	84.67	-0.53%	71,318
Aug 14, 2026	85.42	85.48	85.10	85.11	85.11	-0.42%	14,916
Aug 13, 2026	85.16	85.56	85.10	85.47	85.47	0.62%	20,503
Aug 12, 2026	84.91	85.00	84.78	84.94	84.94	0.35%	22,163
Aug 11, 2026	85.00	85.08	84.64	84.64	84.64	-0.26%	30,062
Aug 10, 2026	84.92	85.10	84.73	84.86	84.86	-0.21%	60,224
Aug 7, 2026	84.81	85.04	84.72	85.04	85.04	0.75%	28,998
Aug 6, 2026	84.66	84.72	84.30	84.41	84.41	-0.08%	51,292
Aug 5, 2026	85.05	85.18	84.39	84.48	84.48	0.04%	43,181
Aug 4, 2026	83.35	84.57	83.35	84.45	84.45	1.85%	35,173
Aug 3, 2026	82.40	83.03	82.33	82.92	82.92	0.84%	55,718
Jul 31, 2026	81.79	82.33	81.15	82.23	82.23	0.48%	45,736
Jul 30, 2026	81.96	81.98	81.30	81.84	81.84	0.69%	17,987
Jul 29, 2026	82.17	82.24	81.28	81.28	81.28	-1.11%	29,261
Jul 28, 2026	81.90	82.44	81.80	82.19	82.19	0.55%	23,925
Jul 27, 2026	82.19	82.32	81.61	81.74	81.74	0.25%	223,660
Jul 24, 2026	81.37	82.03	81.36	81.54	81.54	0.42%	20,627
Jul 23, 2026	81.19	81.32	80.91	81.20	81.20	-0.76%	24,396
Jul 22, 2026	81.87	82.16	81.82	81.82	81.82	-0.04%	30,942
Jul 21, 2026	81.77	81.93	81.70	81.85	81.85	0.38%	17,446
Jul 20, 2026	82.11	82.22	81.50	81.54	81.54	-0.39%	29,099
Jul 17, 2026	81.79	82.13	81.69	81.86	81.86	-0.87%	12,260
Jul 16, 2026	82.45	82.88	82.37	82.58	82.58	0.01%	75,547
Jul 15, 2026	82.43	82.65	82.20	82.57	82.57	0.60%	24,540
Jul 14, 2026	82.05	82.25	81.86	82.08	82.08	0.12%	26,254
Jul 13, 2026	82.17	82.38	81.87	81.98	81.98	-0.46%	18,676
Jul 10, 2026	81.93	82.36	81.71	82.36	82.36	0.68%	45,604
Jul 9, 2026	81.59	81.89	81.42	81.80	81.80	0.57%	28,690
Jul 8, 2026	81.34	81.43	80.87	81.34	81.34	-0.32%	35,949
Jul 7, 2026	81.69	81.87	81.53	81.60	81.60	-0.12%	56,457
Jul 6, 2026	81.78	81.92	81.48	81.70	81.70	0.28%	29,955
Jul 2, 2026	81.83	81.84	81.04	81.47	81.47	0.15%	14,183
Jul 1, 2026	81.08	81.66	81.04	81.35	81.35	-0.01%	27,934
Jun 30, 2026	80.89	81.37	80.86	81.36	81.36	0.64%	42,629
Jun 29, 2026	80.29	80.89	80.29	80.84	80.84	1.25%	21,358
Jun 26, 2026	79.44	80.11	79.41	79.84	79.84	0.30%	14,661
Jun 25, 2026	80.11	80.17	79.49	79.60	79.60	-0.10%	29,115
Jun 24, 2026	79.66	80.35	79.51	79.68	79.68	0.06%	18,250
Jun 23, 2026	79.37	80.03	79.37	79.63	79.63	-0.86%	28,090
Jun 22, 2026	80.81	81.08	80.21	80.32	80.32	-0.68%	36,034
Jun 18, 2026	80.86	81.02	80.70	80.87	80.87	0.89%	19,585
Jun 17, 2026	81.59	81.87	80.25	80.41	80.16	-1.34%	45,162
Jun 16, 2026	81.71	81.96	81.48	81.50	81.24	-0.07%	44,827
Jun 15, 2026	81.52	81.99	81.52	81.56	81.30	1.17%	89,569
Jun 12, 2026	80.38	80.86	80.24	80.62	80.36	0.66%	52,480
Jun 11, 2026	79.38	80.44	79.09	80.09	79.84	1.26%	34,181
Jun 10, 2026	79.75	80.15	79.08	79.09	78.84	-1.14%	19,465
Jun 9, 2026	80.39	80.74	78.82	80.00	79.75	-0.04%	36,926
Jun 8, 2026	80.47	80.72	80.03	80.03	79.78	-0.08%	40,133