QFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	35.11	35.11	34.83	34.89	34.89	-	52,817
Jan 15, 2026	35.08	35.10	34.87	34.89	34.89	0.23%	94,341
Jan 14, 2026	34.86	34.86	34.61	34.81	34.81	-0.68%	64,797
Jan 13, 2026	34.93	35.16	34.93	35.05	35.05	0.09%	66,727
Jan 12, 2026	34.68	35.05	34.68	35.02	35.02	0.37%	69,670
Jan 9, 2026	34.71	34.95	34.56	34.89	34.89	0.78%	99,921
Jan 8, 2026	34.60	34.63	34.46	34.62	34.62	-	91,363
Jan 7, 2026	34.66	34.79	34.55	34.62	34.62	-0.14%	244,367
Jan 6, 2026	34.55	34.76	34.41	34.67	34.67	0.61%	51,471
Jan 5, 2026	34.59	34.59	34.41	34.46	34.46	0.59%	67,110
Jan 2, 2026	34.44	34.67	34.15	34.26	34.26	-0.06%	103,351
Dec 31, 2025	34.39	34.45	34.24	34.28	34.28	-0.46%	65,857
Dec 30, 2025	34.33	34.55	34.33	34.44	34.44	-0.06%	42,518
Dec 29, 2025	34.35	34.49	34.35	34.46	34.46	-0.21%	62,808
Dec 26, 2025	34.61	34.61	34.50	34.53	34.53	-0.08%	99,459
Dec 24, 2025	34.41	34.56	34.41	34.56	34.56	0.17%	45,601
Dec 23, 2025	34.33	34.51	34.33	34.50	34.50	0.44%	71,852
Dec 22, 2025	34.30	34.37	34.27	34.35	34.35	0.26%	95,320
Dec 19, 2025	34.03	34.26	33.88	34.26	34.26	1.06%	38,671
Dec 18, 2025	33.93	34.02	33.70	33.90	33.90	1.07%	28,405
Dec 17, 2025	34.01	34.01	33.45	33.54	33.54	-1.58%	42,480
Dec 16, 2025	34.01	34.13	33.82	34.08	34.08	0.03%	42,987
Dec 15, 2025	34.49	34.49	33.97	34.07	34.07	-0.41%	41,334
Dec 12, 2025	34.75	34.75	34.05	34.21	34.21	-1.70%	67,379
Dec 11, 2025	34.64	34.81	34.47	34.80	34.80	-0.16%	54,497
Dec 10, 2025	34.82	34.90	34.59	34.86	34.86	0.20%	79,824
Dec 9, 2025	34.48	34.84	34.48	34.79	34.79	0.12%	78,160
Dec 8, 2025	34.51	34.76	34.51	34.75	34.75	0.17%	55,694
Dec 5, 2025	34.81	34.81	34.60	34.69	34.69	0.23%	77,381
Dec 4, 2025	34.79	34.79	34.47	34.61	34.61	-	62,045
Dec 3, 2025	34.49	34.65	34.42	34.61	34.61	0.26%	86,314
Dec 2, 2025	34.50	34.64	34.31	34.52	34.52	0.41%	146,078
Dec 1, 2025	34.43	34.45	34.20	34.38	34.38	0.06%	40,252
Nov 28, 2025	34.35	34.36	34.18	34.36	34.36	0.29%	25,488
Nov 26, 2025	33.88	34.29	33.88	34.26	34.26	0.82%	97,658
Nov 25, 2025	33.88	33.99	33.53	33.98	33.98	0.41%	95,140
Nov 24, 2025	33.43	33.92	33.43	33.84	33.84	2.30%	86,883
Nov 21, 2025	32.80	33.39	32.59	33.08	33.08	0.70%	63,765
Nov 20, 2025	33.67	34.00	32.83	32.85	32.85	-1.56%	89,894
Nov 19, 2025	33.39	33.63	33.16	33.37	33.37	0.60%	103,154
Nov 18, 2025	33.36	33.44	33.00	33.17	33.17	-0.99%	70,497
Nov 17, 2025	33.47	33.82	33.28	33.50	33.50	-0.62%	67,928
Nov 14, 2025	33.50	33.93	33.30	33.71	33.71	-0.07%	173,994
Nov 13, 2025	34.22	34.22	33.64	33.73	33.73	-1.85%	32,831
Nov 12, 2025	34.46	34.46	34.22	34.37	34.37	-0.06%	43,255
Nov 11, 2025	34.19	34.41	34.19	34.39	34.39	-0.23%	28,666
Nov 10, 2025	34.10	34.51	34.10	34.47	34.47	2.13%	67,429
Nov 7, 2025	33.88	33.88	33.29	33.75	33.75	-0.71%	82,160
Nov 6, 2025	34.49	34.49	33.90	33.99	33.99	-1.25%	114,388
Nov 5, 2025	34.03	34.52	34.03	34.42	34.42	0.50%	43,226