QFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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