FQAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	81.07	81.67	81.07	81.55	81.55	0.33%	22,148
May 29, 2026	81.27	81.49	81.25	81.28	81.28	0.12%	183,865
May 28, 2026	80.74	81.28	80.74	81.18	81.18	0.42%	136,432
May 27, 2026	80.83	80.96	80.71	80.84	80.84	-0.03%	17,779
May 26, 2026	80.87	81.12	80.74	80.87	80.87	0.24%	30,020
May 22, 2026	80.62	80.92	80.62	80.68	80.68	0.47%	38,751
May 21, 2026	79.80	80.44	79.76	80.30	80.30	0.30%	15,868
May 20, 2026	79.46	80.16	79.43	80.06	80.06	0.92%	20,135
May 19, 2026	79.51	79.76	79.27	79.33	79.33	-0.59%	20,655
May 18, 2026	79.62	79.82	79.32	79.80	79.80	0.30%	20,317
May 15, 2026	79.85	79.99	79.55	79.56	79.56	-0.88%	15,600
May 14, 2026	79.78	80.47	79.78	80.27	80.27	0.93%	38,419
May 13, 2026	79.21	79.66	78.99	79.53	79.53	0.32%	25,674
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%	20,832
May 7, 2026	79.44	79.63	79.09	79.15	79.15	-0.24%	39,483
May 6, 2026	78.89	79.49	78.86	79.34	79.34	1.19%	38,522
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%	48,995
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%	33,879
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%	41,685
Apr 8, 2026	75.17	75.29	74.92	75.22	75.22	2.49%	31,232
Apr 7, 2026	73.29	73.42	72.80	73.39	73.39	-0.20%	51,980
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%	370,029
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%	134,688
Mar 24, 2026	72.61	73.13	72.52	72.71	72.71	-0.45%	181,682
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	-1.46%	71,584