QBSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	27.48	27.57	27.48	27.53	27.53	0.18%	6,393
Oct 1, 2026	27.66	27.66	27.45	27.48	27.48	-0.13%	82,291
Sep 30, 2026	27.60	27.67	27.52	27.52	27.52	-	8,595
Sep 29, 2026	27.54	27.57	27.44	27.52	27.52	0.01%	142,410
Sep 28, 2026	27.62	27.62	27.47	27.52	27.51	-0.29%	2,631
Sep 25, 2026	27.56	27.60	27.50	27.60	27.60	0.27%	11,057
Sep 24, 2026	27.43	27.52	27.43	27.52	27.52	0.04%	1,028
Sep 23, 2026	27.55	27.59	27.51	27.51	27.51	-0.31%	18,047
Sep 22, 2026	27.55	27.63	27.55	27.60	27.60	0.07%	16,072
Sep 21, 2026	27.50	27.58	27.50	27.58	27.58	0.60%	1,064
Sep 18, 2026	27.35	27.41	27.33	27.41	27.41	0.07%	5,887
Sep 17, 2026	27.38	27.39	27.34	27.39	27.39	0.53%	2,010
Sep 16, 2026	27.34	27.34	27.25	27.25	27.25	-0.20%	2,699
Sep 15, 2026	27.33	27.34	27.26	27.30	27.30	-0.26%	4,496
Sep 14, 2026	27.34	27.39	27.34	27.37	27.37	-0.13%	2,855
Sep 11, 2026	27.44	27.44	27.41	27.41	27.41	0.35%	3,531
Sep 10, 2026	27.31	27.35	27.26	27.31	27.31	-0.16%	8,453
Sep 9, 2026	27.40	27.40	27.32	27.36	27.36	-0.15%	638
Sep 8, 2026	27.37	27.45	27.37	27.40	27.40	-0.15%	7,023
Sep 4, 2026	27.45	27.48	27.40	27.44	27.44	-0.05%	2,430
Sep 3, 2026	27.41	27.45	27.40	27.45	27.45	0.35%	3,282
Sep 2, 2026	27.36	27.38	27.33	27.36	27.36	0.13%	10,172
Sep 1, 2026	27.29	27.41	27.29	27.32	27.32	-0.20%	147,042
Aug 31, 2026	27.33	27.38	27.33	27.38	27.38	-0.20%	3,359
Aug 28, 2026	27.42	27.44	27.39	27.43	27.43	0.07%	9,627
Aug 27, 2026	27.40	27.41	27.35	27.41	27.41	0.18%	3,753
Aug 26, 2026	27.34	27.36	27.34	27.36	27.36	-	418
Aug 25, 2026	27.31	27.37	27.29	27.36	27.36	0.07%	9,668
Aug 24, 2026	27.31	27.35	27.31	27.34	27.34	0.04%	3,725
Aug 21, 2026	27.33	27.37	27.33	27.33	27.33	-	11,373
Aug 20, 2026	27.33	27.36	27.30	27.33	27.33	-0.04%	6,347
Aug 19, 2026	27.35	27.38	27.31	27.34	27.34	0.04%	9,325
Aug 18, 2026	27.36	27.36	27.30	27.33	27.33	-0.13%	3,334
Aug 17, 2026	27.37	27.38	27.33	27.37	27.37	-0.20%	3,985
Aug 14, 2026	27.41	27.42	27.41	27.42	27.42	0.11%	1,200
Aug 13, 2026	28.59	28.59	27.33	27.39	27.39	0.22%	3,119
Aug 12, 2026	27.30	27.37	27.29	27.33	27.33	0.09%	3,141
Aug 11, 2026	27.33	27.33	27.28	27.31	27.31	-0.05%	1,468
Aug 10, 2026	27.36	27.36	27.32	27.32	27.32	0.05%	2,186
Aug 7, 2026	27.27	27.34	27.27	27.31	27.31	0.11%	9,638
Aug 6, 2026	27.33	27.33	27.24	27.28	27.28	-0.02%	3,993
Aug 5, 2026	27.30	27.31	27.26	27.28	27.28	-	7,844
Aug 4, 2026	27.26	27.30	27.22	27.28	27.28	0.35%	14,158
Aug 3, 2026	27.13	27.22	27.13	27.19	27.19	0.35%	31,280
Jul 31, 2026	27.04	27.11	27.03	27.09	27.09	0.26%	15,518
Jul 30, 2026	27.00	27.03	26.95	27.02	27.02	0.26%	30,929
Jul 29, 2026	26.94	27.03	26.94	26.95	26.95	-0.26%	36,829
Jul 28, 2026	27.00	27.02	26.99	27.02	27.02	0.15%	10,627
Jul 27, 2026	26.93	27.01	26.93	26.98	26.98	-0.02%	1,263
Jul 24, 2026	26.98	27.05	26.94	26.99	26.99	0.09%	7,814