QFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	30.60	30.60	30.35	30.38	30.38	0.23%	51,441
Jul 14, 2025	30.18	30.31	30.15	30.31	30.31	0.40%	25,068
Jul 11, 2025	30.05	30.22	30.02	30.19	30.19	-0.17%	29,833
Jul 10, 2025	30.15	30.24	30.05	30.24	30.24	0.13%	72,410
Jul 9, 2025	30.02	30.20	30.02	30.20	30.20	0.60%	53,673
Jul 8, 2025	30.06	30.06	29.92	30.02	30.02	0.07%	59,593
Jul 7, 2025	29.99	30.02	29.91	30.00	30.00	0.17%	76,845
Jul 3, 2025	29.90	29.97	29.76	29.95	29.95	0.34%	86,479
Jul 2, 2025	29.81	29.90	29.81	29.85	29.85	0.30%	100,042
Jul 1, 2025	29.70	29.88	29.70	29.76	29.76	-0.27%	108,285
Jun 30, 2025	29.99	29.99	29.80	29.84	29.84	-0.20%	39,484
Jun 27, 2025	29.86	29.90	29.77	29.90	29.90	0.54%	25,427
Jun 26, 2025	29.80	29.80	29.69	29.74	29.74	0.44%	129,844
Jun 25, 2025	29.62	29.71	29.59	29.61	29.61	0.03%	123,168
Jun 24, 2025	29.45	29.61	29.45	29.60	29.60	0.95%	109,695
Jun 23, 2025	29.04	29.32	29.01	29.32	29.32	0.65%	15,289
Jun 20, 2025	29.26	29.35	28.99	29.13	29.13	-0.14%	20,652
Jun 18, 2025	29.20	29.29	29.09	29.17	29.17	0.07%	26,407
Jun 17, 2025	29.17	29.30	29.10	29.15	29.15	-0.55%	44,539
Jun 16, 2025	29.20	29.34	29.15	29.31	29.31	1.24%	25,246
Jun 13, 2025	29.02	29.18	28.91	28.95	28.95	-1.16%	35,661
Jun 12, 2025	29.13	29.29	29.13	29.29	29.29	0.38%	84,434
Jun 11, 2025	29.30	29.30	29.09	29.18	29.18	-0.10%	13,365
Jun 10, 2025	29.05	29.22	29.05	29.21	29.21	0.41%	35,356
Jun 9, 2025	28.97	29.12	28.97	29.09	29.09	0.24%	12,260
Jun 6, 2025	28.98	29.09	28.96	29.02	29.02	0.62%	55,262
Jun 5, 2025	28.98	29.14	28.75	28.84	28.84	-0.31%	77,018
Jun 4, 2025	28.84	29.02	28.84	28.93	28.93	0.24%	26,676
Jun 3, 2025	28.66	28.88	28.66	28.86	28.86	0.66%	36,317
Jun 2, 2025	28.48	28.67	28.43	28.67	28.67	0.49%	74,059
May 30, 2025	28.55	28.55	28.20	28.53	28.53	-	65,576
May 29, 2025	28.70	28.79	28.37	28.53	28.53	0.25%	57,059
May 28, 2025	28.60	28.60	28.36	28.46	28.46	-	41,648
May 27, 2025	28.32	28.52	28.24	28.46	28.46	1.48%	31,643
May 23, 2025	28.07	28.14	27.86	28.05	28.05	-0.87%	79,834
May 22, 2025	28.30	28.46	28.23	28.29	28.29	0.18%	70,770
May 21, 2025	28.23	28.47	28.23	28.24	28.24	-0.60%	49,807
May 20, 2025	28.33	28.43	28.30	28.41	28.41	-0.07%	39,865
May 19, 2025	28.19	28.44	28.19	28.43	28.43	0.07%	42,867
May 16, 2025	28.45	28.45	27.84	28.41	28.41	0.21%	48,087
May 15, 2025	28.31	28.45	28.19	28.35	28.35	-0.18%	236,299
May 14, 2025	28.26	28.40	28.26	28.40	28.40	0.32%	32,327
May 13, 2025	28.12	28.32	28.12	28.31	28.31	0.71%	55,717
May 12, 2025	28.14	29.09	27.27	28.11	28.11	1.04%	64,232
May 9, 2025	27.98	27.98	27.79	27.82	27.82	0.07%	20,294
May 8, 2025	28.02	28.15	27.27	27.80	27.80	0.43%	77,936
May 7, 2025	27.72	27.77	27.52	27.68	27.68	0.14%	73,939
May 6, 2025	27.51	27.67	27.45	27.64	27.64	-0.14%	18,804
May 5, 2025	27.58	27.73	27.58	27.68	27.68	-0.18%	59,208
May 2, 2025	27.78	27.78	27.65	27.73	27.73	0.11%	33,767