QFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	28.55	28.88	28.01	28.64	28.64	0.14%	51,328
Nov 21, 2024	28.55	28.67	28.27	28.60	28.60	0.20%	32,731
Nov 20, 2024	28.49	28.55	28.25	28.54	28.54	-0.09%	35,971
Nov 19, 2024	28.32	28.58	28.28	28.57	28.57	0.95%	52,255
Nov 18, 2024	28.31	28.42	28.19	28.30	28.30	0.57%	50,361
Nov 15, 2024	28.55	28.55	28.09	28.14	28.14	-2.00%	73,438
Nov 14, 2024	28.77	28.85	28.67	28.71	28.71	-0.20%	35,310
Nov 13, 2024	28.70	28.88	28.70	28.77	28.77	-0.17%	37,325
Nov 12, 2024	28.83	28.86	28.74	28.82	28.82	0.24%	67,886
Nov 11, 2024	28.74	29.88	28.68	28.75	28.75	0.10%	75,131
Nov 8, 2024	28.78	28.83	28.09	28.72	28.72	0.03%	23,808
Nov 7, 2024	28.50	28.74	28.50	28.71	28.71	1.20%	47,763
Nov 6, 2024	28.32	28.46	28.24	28.37	28.37	1.94%	37,936
Nov 5, 2024	27.60	27.91	27.60	27.83	27.83	0.82%	465,636
Nov 4, 2024	27.72	27.75	27.57	27.61	27.61	-0.13%	53,100
Nov 1, 2024	27.64	28.75	27.64	27.64	27.64	0.47%	164,564
Oct 31, 2024	27.91	28.87	27.51	27.51	27.51	-1.75%	68,976
Oct 30, 2024	28.21	28.21	28.00	28.00	28.00	-0.39%	26,405
Oct 29, 2024	28.07	28.19	27.91	28.11	28.11	0.46%	32,561
Oct 28, 2024	28.11	28.13	27.98	27.98	27.98	-0.07%	38,039
Oct 25, 2024	28.03	28.38	27.61	28.00	28.00	0.61%	93,604
Oct 24, 2024	27.80	27.92	27.75	27.83	27.83	0.47%	84,469
Oct 23, 2024	27.97	27.97	27.52	27.70	27.70	-1.00%	68,214
Oct 22, 2024	27.89	28.05	27.85	27.98	27.98	0.22%	22,103
Oct 21, 2024	27.71	27.95	27.71	27.92	27.92	0.10%	35,332
Oct 18, 2024	27.91	27.95	27.84	27.89	27.89	0.69%	75,202
Oct 17, 2024	28.02	28.02	27.69	27.70	27.70	-0.14%	244,653
Oct 16, 2024	27.69	27.75	27.63	27.74	27.74	0.14%	24,000
Oct 15, 2024	27.93	27.99	27.64	27.70	27.70	-0.75%	18,912
Oct 14, 2024	27.86	28.05	27.86	27.91	27.91	0.47%	40,780
Oct 11, 2024	27.67	27.89	27.67	27.78	27.78	-	104,323
Oct 10, 2024	27.68	27.87	27.67	27.78	27.78	-0.07%	109,112
Oct 9, 2024	27.66	27.86	27.58	27.80	27.80	0.43%	62,339
Oct 8, 2024	27.47	27.77	27.47	27.68	27.68	0.80%	81,425
Oct 7, 2024	27.62	27.62	27.37	27.46	27.46	-0.76%	36,455
Oct 4, 2024	27.58	27.67	27.46	27.67	27.67	0.99%	71,122
Oct 3, 2024	27.32	27.40	27.28	27.40	27.40	0.22%	11,136
Oct 2, 2024	27.31	27.39	27.13	27.34	27.34	0.13%	22,793
Oct 1, 2024	27.56	27.56	27.12	27.30	27.30	-0.94%	29,707
Sep 30, 2024	27.50	27.56	27.34	27.56	27.56	0.34%	88,094
Sep 27, 2024	27.58	27.58	27.43	27.47	27.47	0.04%	14,102
Sep 26, 2024	27.67	28.89	27.28	27.46	27.46	0.26%	139,635
Sep 25, 2024	27.42	27.42	27.33	27.39	27.39	0.18%	15,234
Sep 24, 2024	27.27	27.39	27.19	27.34	27.34	0.33%	16,117
Sep 23, 2024	27.18	27.30	27.18	27.25	27.25	0.33%	16,041
Sep 20, 2024	27.16	29.72	27.07	27.16	27.16	-0.33%	27,509
Sep 19, 2024	27.35	27.35	27.16	27.25	27.25	1.13%	39,844
Sep 18, 2024	26.95	27.11	26.92	26.95	26.95	0.17%	15,357
Sep 17, 2024	27.09	27.09	26.88	26.90	26.90	-	9,563
Sep 16, 2024	27.02	27.02	26.88	26.90	26.90	-0.34%	17,565
Sep 13, 2024	26.97	27.04	26.93	26.99	26.99	0.26%	61,956
Sep 12, 2024	26.66	26.99	26.66	26.92	26.92	0.64%	50,242
Sep 11, 2024	26.22	26.75	26.22	26.75	26.75	1.48%	104,407
Sep 10, 2024	26.32	26.38	26.13	26.36	26.36	0.76%	25,272
Sep 9, 2024	26.09	26.21	26.01	26.16	26.16	0.74%	33,450
Sep 6, 2024	26.56	26.56	25.97	25.97	25.97	-2.10%	22,887
Sep 5, 2024	26.51	26.70	26.45	26.53	26.53	-0.11%	23,084
Sep 4, 2024	26.31	26.67	26.31	26.55	26.55	0.05%	20,099
Sep 3, 2024	27.03	27.03	26.46	26.54	26.54	-2.53%	65,126
Aug 30, 2024	27.18	27.23	26.98	27.23	27.23	1.09%	12,549
Aug 29, 2024	27.13	27.30	26.94	26.94	26.94	-0.17%	9,483
Aug 28, 2024	27.11	27.15	26.82	26.98	26.98	-0.64%	19,699
Aug 27, 2024	27.08	27.20	27.08	27.16	27.16	0.20%	20,980
Aug 26, 2024	27.20	27.20	27.04	27.10	27.10	-0.40%	16,065
Aug 23, 2024	27.26	27.30	27.15	27.21	27.21	0.48%	38,311
Aug 22, 2024	27.25	27.25	27.00	27.08	27.08	-0.15%	20,877
Aug 21, 2024	27.13	27.18	27.08	27.12	27.12	0.04%	24,821
Aug 20, 2024	27.07	27.14	27.04	27.11	27.11	0.15%	69,937
Aug 19, 2024	27.14	27.14	27.04	27.07	27.07	0.04%	174,266
Aug 16, 2024	27.07	27.11	27.03	27.06	27.06	0.22%	18,814
Aug 15, 2024	26.95	27.05	26.95	27.00	27.00	0.78%	92,263
Aug 14, 2024	26.80	26.87	26.68	26.79	26.79	0.07%	26,353
Aug 13, 2024	26.59	26.85	26.59	26.77	26.77	1.02%	26,518
Aug 12, 2024	26.52	26.59	26.36	26.50	26.50	0.38%	18,062
Aug 9, 2024	26.36	26.51	26.25	26.40	26.40	0.30%	33,378
Aug 8, 2024	26.14	26.37	26.06	26.32	26.32	1.86%	25,820
Aug 7, 2024	26.33	26.33	25.82	25.84	25.84	-0.54%	54,888
Aug 6, 2024	26.15	26.30	25.98	25.98	25.98	0.12%	55,856
Aug 5, 2024	26.04	26.23	25.92	25.95	25.95	-1.56%	53,903
Aug 2, 2024	26.48	26.48	26.26	26.36	26.36	-1.49%	17,567
Aug 1, 2024	27.33	27.41	26.61	26.76	26.76	-1.72%	33,147
Jul 31, 2024	27.14	27.28	27.05	27.23	27.23	2.24%	66,961
Jul 30, 2024	27.03	27.03	26.44	26.63	26.63	-0.93%	61,421
Jul 29, 2024	26.88	27.06	26.78	26.88	26.88	0.25%	14,585
Jul 26, 2024	26.78	26.98	26.67	26.81	26.81	0.73%	28,508
Jul 25, 2024	26.91	27.06	26.60	26.62	26.62	-0.55%	52,078
Jul 24, 2024	27.22	27.23	26.76	26.77	26.77	-2.93%	88,745
Jul 23, 2024	27.62	27.80	27.57	27.58	27.58	-0.27%	37,873
Jul 22, 2024	27.68	27.78	27.45	27.65	27.65	1.43%	75,224
Jul 19, 2024	27.60	27.60	27.25	27.26	27.26	-1.02%	12,239
Jul 18, 2024	27.78	27.79	27.38	27.54	27.54	-0.54%	124,838
Jul 17, 2024	28.07	28.09	27.69	27.69	27.69	-2.19%	42,111
Jul 16, 2024	28.37	28.39	28.20	28.31	28.31	-0.11%	72,200
Jul 15, 2024	28.31	28.55	28.27	28.34	28.34	0.07%	168,556
Jul 12, 2024	28.16	28.45	28.16	28.32	28.32	0.37%	106,322
Jul 11, 2024	28.54	28.54	28.12	28.22	28.22	-0.65%	261,654
Jul 10, 2024	28.35	28.55	28.33	28.40	28.40	0.35%	46,589
Jul 9, 2024	28.34	28.34	28.24	28.30	28.30	0.04%	151,389
Jul 8, 2024	28.20	28.29	28.16	28.29	28.29	0.21%	53,584
Jul 5, 2024	28.15	28.25	28.08	28.23	28.23	0.50%	238,130