QFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2025	27.78	27.78	27.62	27.70	27.70	0.54%	149,397
Apr 30, 2025	27.46	27.55	27.26	27.55	27.55	0.22%	54,226
Apr 29, 2025	27.32	27.51	27.32	27.49	27.49	0.29%	54,783
Apr 28, 2025	27.48	27.49	27.27	27.41	27.41	0.04%	54,955
Apr 25, 2025	27.33	27.41	27.23	27.40	27.40	0.18%	55,933
Apr 24, 2025	26.96	27.35	26.96	27.35	27.35	1.45%	52,147
Apr 23, 2025	27.10	27.16	26.91	26.96	26.96	1.11%	57,699
Apr 22, 2025	26.60	26.78	26.52	26.67	26.67	1.20%	80,491
Apr 21, 2025	26.60	26.60	26.26	26.35	26.35	-0.98%	78,934
Apr 17, 2025	26.85	26.85	26.60	26.61	26.61	-0.41%	56,733
Apr 16, 2025	26.90	26.93	26.49	26.72	26.72	-0.85%	98,661
Apr 15, 2025	26.96	27.06	26.90	26.95	26.95	0.04%	108,834
Apr 14, 2025	27.22	27.22	26.92	26.94	26.94	0.22%	92,253
Apr 11, 2025	26.82	27.11	26.72	26.88	26.88	0.86%	72,290
Apr 10, 2025	26.83	26.83	26.41	26.65	26.65	-0.89%	141,503
Apr 9, 2025	26.10	26.99	26.01	26.89	26.89	3.42%	285,415
Apr 8, 2025	26.51	26.56	25.42	26.00	26.00	-0.31%	684,003
Apr 7, 2025	25.81	26.27	25.70	26.08	26.08	0.27%	436,276
Apr 4, 2025	26.30	27.18	25.90	26.01	26.01	-2.25%	260,579
Apr 3, 2025	26.88	26.88	26.54	26.61	26.61	-2.31%	133,110
Apr 2, 2025	27.08	27.37	27.08	27.24	27.24	0.33%	76,762
Apr 1, 2025	27.11	27.20	26.91	27.15	27.15	0.52%	59,515
Mar 31, 2025	26.71	27.09	26.61	27.01	27.01	-0.24%	68,492
Mar 28, 2025	27.45	27.45	27.01	27.07	27.07	-1.58%	48,803
Mar 27, 2025	27.51	27.68	27.51	27.51	27.50	-0.25%	71,938
Mar 26, 2025	27.99	27.99	27.55	27.58	27.57	-1.31%	163,288
Mar 25, 2025	27.94	28.00	27.86	27.95	27.94	0.20%	223,831
Mar 24, 2025	27.90	27.91	27.76	27.89	27.88	1.38%	151,995
Mar 21, 2025	27.31	27.52	27.25	27.51	27.50	0.07%	125,237
Mar 20, 2025	27.44	27.65	27.39	27.49	27.48	-0.07%	72,166