QFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	33.78	34.07	33.66	33.77	33.77	1.26%	99,499
Mar 20, 2026	33.80	33.80	33.28	33.35	33.35	-1.39%	141,133
Mar 19, 2026	33.61	33.96	33.61	33.82	33.82	-0.38%	149,659
Mar 18, 2026	34.16	34.21	33.94	33.95	33.95	-0.82%	32,637
Mar 17, 2026	34.25	34.33	34.15	34.23	34.23	0.18%	45,962
Mar 16, 2026	34.16	34.28	34.11	34.17	34.17	0.89%	55,639
Mar 13, 2026	34.22	34.27	33.78	33.87	33.87	-0.38%	74,834
Mar 12, 2026	34.16	34.35	34.00	34.00	34.00	-1.48%	46,935
Mar 11, 2026	34.50	34.64	34.39	34.51	34.51	-0.03%	71,155
Mar 10, 2026	34.47	34.73	34.43	34.52	34.52	0.09%	54,949
Mar 9, 2026	33.75	34.56	33.72	34.49	34.49	1.08%	135,918
Mar 6, 2026	34.27	34.38	34.12	34.12	34.12	-1.16%	34,360
Mar 5, 2026	34.58	34.68	34.24	34.52	34.52	-0.46%	214,252
Mar 4, 2026	34.48	34.76	34.41	34.68	34.68	1.05%	45,337
Mar 3, 2026	34.05	34.39	33.92	34.32	34.32	-0.65%	120,082
Mar 2, 2026	34.60	34.65	34.37	34.55	34.55	0.12%	45,959
Feb 27, 2026	34.37	34.58	34.31	34.51	34.51	-0.13%	117,549
Feb 26, 2026	34.85	34.85	34.37	34.55	34.55	-0.85%	125,315
Feb 25, 2026	34.80	34.88	34.79	34.85	34.85	0.85%	49,321
Feb 24, 2026	34.47	34.64	34.34	34.55	34.55	0.85%	111,928
Feb 23, 2026	34.64	34.64	34.19	34.26	34.26	-0.70%	60,744
Feb 20, 2026	34.23	34.57	34.23	34.50	34.50	0.66%	54,052
Feb 19, 2026	34.09	34.40	34.09	34.28	34.28	-0.36%	67,065
Feb 18, 2026	34.48	34.54	34.25	34.40	34.40	0.46%	40,189
Feb 17, 2026	33.96	34.34	33.89	34.24	34.24	0.16%	60,092
Feb 13, 2026	34.40	34.42	34.08	34.19	34.19	-0.21%	102,348
Feb 12, 2026	34.64	34.70	34.20	34.26	34.26	-1.46%	53,850
Feb 11, 2026	34.78	34.86	34.57	34.77	34.77	0.20%	78,030
Feb 10, 2026	35.02	35.02	34.65	34.70	34.70	-0.23%	106,875
Feb 9, 2026	34.41	34.89	34.41	34.78	34.78	0.61%	73,596
Feb 6, 2026	34.22	34.62	34.12	34.57	34.57	1.47%	66,036
Feb 5, 2026	34.21	34.29	33.87	34.07	34.07	-1.02%	79,462
Feb 4, 2026	34.67	34.81	34.17	34.42	34.42	-1.26%	131,172
Feb 3, 2026	35.35	35.35	34.63	34.86	34.86	-0.83%	144,525
Feb 2, 2026	34.87	35.32	34.85	35.15	35.15	0.46%	213,334
Jan 30, 2026	34.41	35.11	34.41	34.99	34.99	-0.48%	173,975
Jan 29, 2026	35.07	35.20	34.71	35.16	35.16	-0.11%	106,825
Jan 28, 2026	35.22	35.23	35.06	35.20	35.20	0.14%	65,288
Jan 27, 2026	35.08	35.20	35.00	35.15	35.15	0.98%	86,229
Jan 26, 2026	34.82	34.93	34.80	34.81	34.81	-0.09%	51,872
Jan 23, 2026	34.62	34.90	34.62	34.84	34.84	0.43%	83,899
Jan 22, 2026	34.91	34.91	34.62	34.69	34.69	0.26%	55,994
Jan 21, 2026	34.19	34.79	34.19	34.60	34.60	0.78%	100,776
Jan 20, 2026	34.46	34.63	34.27	34.33	34.33	-1.61%	105,129
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