QFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	29.66	29.79	28.50	29.43	29.43	-0.11%	66,571
Jan 30, 2025	29.58	29.58	29.28	29.46	29.46	0.31%	32,226
Jan 29, 2025	29.45	29.45	29.17	29.37	29.37	-0.14%	47,601
Jan 28, 2025	29.15	29.46	28.99	29.41	29.41	1.33%	55,867
Jan 27, 2025	29.00	29.30	28.83	29.03	29.03	-2.21%	67,949
Jan 24, 2025	29.67	29.74	29.63	29.68	29.68	0.05%	57,897
Jan 23, 2025	29.61	29.67	29.57	29.67	29.67	-0.15%	46,746
Jan 22, 2025	29.64	29.99	29.64	29.71	29.71	0.54%	75,462
Jan 21, 2025	29.61	29.61	29.37	29.55	29.55	0.13%	68,670
Jan 17, 2025	29.56	30.05	29.36	29.51	29.51	1.30%	66,020
Jan 16, 2025	29.41	29.41	29.08	29.13	29.13	-0.55%	48,524
Jan 15, 2025	29.25	29.31	29.14	29.29	29.29	1.65%	117,137
Jan 14, 2025	29.07	29.07	28.70	28.82	28.82	-0.27%	33,510
Jan 13, 2025	28.69	28.89	28.67	28.89	28.89	-0.23%	30,066
Jan 10, 2025	29.25	29.25	28.82	28.96	28.96	-1.16%	128,622
Jan 8, 2025	29.29	29.42	29.20	29.30	29.30	-0.14%	59,628
Jan 7, 2025	29.80	29.80	29.26	29.34	29.34	-1.44%	83,660
Jan 6, 2025	29.75	29.85	29.65	29.77	29.77	0.95%	63,890
Jan 3, 2025	29.31	29.52	29.24	29.49	29.49	1.10%	75,132
Jan 2, 2025	29.68	29.98	28.96	29.17	29.17	-0.24%	139,612
Dec 31, 2024	29.59	29.59	29.21	29.24	29.24	-0.99%	30,459
Dec 30, 2024	29.56	29.66	29.35	29.53	29.53	-0.46%	112,746
Dec 27, 2024	30.08	30.08	29.63	29.67	29.67	-1.75%	56,011
Dec 26, 2024	30.07	30.26	30.07	30.20	30.20	0.21%	75,118
Dec 24, 2024	29.79	30.14	29.79	30.14	30.14	0.96%	13,520
Dec 23, 2024	29.70	29.85	29.53	29.85	29.85	1.04%	68,424
Dec 20, 2024	29.15	29.87	29.15	29.54	29.54	0.62%	35,712
Dec 19, 2024	29.56	29.66	29.36	29.36	29.36	-0.10%	69,017
Dec 18, 2024	30.14	30.17	29.39	29.39	29.39	-2.36%	46,517
Dec 17, 2024	30.15	30.17	30.02	30.10	30.10	-0.43%	83,183
Dec 16, 2024	30.04	30.25	30.04	30.23	30.23	0.93%	53,081
Dec 13, 2024	29.96	31.00	29.80	29.95	29.95	0.72%	194,487
Dec 12, 2024	29.80	29.81	29.00	29.74	29.74	-0.42%	39,506
Dec 11, 2024	29.74	29.86	29.71	29.86	29.86	1.05%	19,789
Dec 10, 2024	29.65	30.55	29.46	29.55	29.55	-0.03%	24,980
Dec 9, 2024	28.89	29.58	28.89	29.56	29.56	0.20%	55,965
Dec 6, 2024	29.45	29.54	29.41	29.50	29.50	0.37%	61,217
Dec 5, 2024	29.38	29.42	29.31	29.39	29.39	0.44%	27,692
Dec 4, 2024	29.33	29.56	29.25	29.26	29.26	0.21%	57,344
Dec 3, 2024	29.08	29.21	29.08	29.20	29.20	0.31%	87,611
Dec 2, 2024	28.91	29.16	28.91	29.11	29.11	0.69%	64,453
Nov 29, 2024	28.74	28.92	28.74	28.91	28.91	0.73%	2,695
Nov 27, 2024	28.79	28.79	28.51	28.70	28.70	-0.49%	33,844
Nov 26, 2024	28.80	28.84	28.73	28.84	28.84	0.56%	20,750
Nov 25, 2024	28.89	28.90	28.66	28.68	28.68	0.14%	45,966
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