FQAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	79.21	79.21	78.99	79.09	-	-0.25%	3,970
May 12, 2026	79.29	79.40	78.85	79.28	79.28	-0.08%	37,379
May 11, 2026	79.20	79.70	79.20	79.34	79.34	-0.02%	36,529
May 8, 2026	79.48	79.64	79.35	79.36	79.36	0.26%	20,825
May 7, 2026	79.44	79.63	79.09	79.15	79.15	-0.24%	39,481
May 6, 2026	78.89	79.49	78.86	79.34	79.34	1.19%	38,512
May 5, 2026	78.15	78.58	78.15	78.41	78.41	0.73%	40,493
May 4, 2026	78.07	78.28	77.70	77.84	77.84	-0.52%	48,970
May 1, 2026	78.69	78.82	78.25	78.25	78.25	-0.11%	33,082
Apr 30, 2026	77.75	78.45	77.72	78.34	78.34	0.98%	34,394
Apr 29, 2026	77.61	77.67	77.35	77.58	77.58	-0.23%	33,494
Apr 28, 2026	77.80	77.85	77.56	77.76	77.76	-0.28%	34,705
Apr 27, 2026	77.81	78.06	77.81	77.98	77.98	-0.08%	27,600
Apr 24, 2026	77.74	78.09	77.60	78.04	78.04	0.45%	33,349
Apr 23, 2026	77.79	77.99	77.00	77.69	77.69	-0.34%	35,069
Apr 22, 2026	77.78	78.01	77.70	77.96	77.96	0.85%	47,462
Apr 21, 2026	78.00	78.06	77.20	77.30	77.30	-0.88%	48,278
Apr 20, 2026	77.98	78.09	77.79	77.99	77.99	-0.21%	43,610
Apr 17, 2026	77.57	78.29	77.55	78.15	78.15	1.18%	23,060
Apr 16, 2026	77.12	77.31	76.98	77.24	77.24	0.25%	42,190
Apr 15, 2026	76.69	77.11	76.54	77.04	77.04	0.52%	33,751
Apr 14, 2026	76.04	76.64	76.04	76.64	76.64	1.01%	34,515
Apr 13, 2026	75.09	76.00	75.07	75.87	75.87	0.89%	47,051
Apr 10, 2026	75.67	75.71	75.13	75.20	75.20	-0.41%	80,785
Apr 9, 2026	75.04	75.71	74.90	75.51	75.51	0.39%	41,560
Apr 8, 2026	75.17	75.29	74.92	75.22	75.22	2.49%	30,933
Apr 7, 2026	73.29	73.42	72.80	73.39	73.39	-0.20%	51,866
Apr 6, 2026	73.01	73.57	73.01	73.54	73.54	0.66%	160,146
Apr 2, 2026	72.17	73.11	72.08	73.06	73.06	0.10%	134,738
Apr 1, 2026	72.84	73.28	72.69	72.99	72.99	0.54%	96,385
Mar 31, 2026	71.44	72.62	71.30	72.60	72.60	2.61%	315,457
Mar 30, 2026	71.44	71.44	70.44	70.75	70.75	-0.11%	550,098
Mar 27, 2026	71.66	71.68	70.73	70.83	70.83	-1.60%	370,024
Mar 26, 2026	72.57	72.86	71.91	71.98	71.98	-1.44%	104,741
Mar 25, 2026	73.20	73.30	72.86	73.03	73.03	0.44%	134,680
Mar 24, 2026	72.61	73.13	72.52	72.71	72.71	-0.45%	181,614
Mar 23, 2026	73.21	73.72	72.83	73.04	73.04	1.26%	287,665
Mar 20, 2026	73.03	73.03	71.87	72.13	72.13	-1.81%	71,584
Mar 19, 2026	73.16	73.65	72.95	73.46	73.20	-0.10%	113,376
Mar 18, 2026	74.40	74.48	73.53	73.53	73.27	-1.53%	46,721
Mar 17, 2026	74.90	75.13	74.67	74.67	74.40	0.13%	27,508
Mar 16, 2026	74.52	74.90	74.41	74.57	74.30	0.93%	138,266
Mar 13, 2026	74.65	74.82	73.83	73.88	73.62	-0.55%	178,027
Mar 12, 2026	74.86	74.89	74.29	74.29	74.03	-1.46%	166,800
Mar 11, 2026	75.62	75.66	75.03	75.39	75.12	-0.42%	73,000
Mar 10, 2026	75.86	76.32	75.39	75.71	75.44	-0.41%	23,912
Mar 9, 2026	74.70	76.02	74.37	76.02	75.75	0.88%	32,311
Mar 6, 2026	75.42	75.76	75.06	75.36	75.09	-1.24%	27,107
Mar 5, 2026	76.43	76.66	75.67	76.31	76.04	-0.42%	27,695
Mar 4, 2026	76.47	76.99	76.35	76.63	76.36	0.37%	75,784