QFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	36.17	36.40	36.17	36.27	-	-0.36%	5,496
Jun 15, 2026	35.50	36.53	35.50	36.40	36.40	1.78%	37,224
Jun 12, 2026	35.57	35.84	34.94	35.76	35.76	0.66%	34,369
Jun 11, 2026	35.04	35.61	34.86	35.53	35.53	2.27%	40,970
Jun 10, 2026	34.91	35.38	34.67	34.74	34.74	-1.70%	61,287
Jun 9, 2026	35.73	35.96	34.55	35.34	35.34	-0.87%	55,128
Jun 8, 2026	35.92	35.92	35.57	35.65	35.65	1.02%	37,055
Jun 5, 2026	36.29	36.29	35.21	35.29	35.29	-3.63%	98,079
Jun 4, 2026	36.36	36.71	36.33	36.62	36.62	-0.07%	43,431
Jun 3, 2026	36.87	36.87	36.50	36.65	36.65	0.01%	56,291
Jun 2, 2026	36.42	36.72	36.42	36.64	36.64	0.10%	39,570
Jun 1, 2026	36.46	36.71	36.46	36.60	36.60	-0.32%	57,100
May 29, 2026	36.84	36.95	36.63	36.72	36.72	-0.27%	52,943
May 28, 2026	36.53	36.87	36.53	36.82	36.82	0.52%	82,427
May 27, 2026	36.56	36.67	36.47	36.63	36.63	0.38%	31,433
May 26, 2026	36.36	36.57	36.34	36.49	36.49	0.75%	20,471
May 22, 2026	36.33	36.38	36.11	36.22	36.22	0.58%	42,344
May 21, 2026	35.91	36.18	35.75	36.01	36.01	-0.17%	58,845
May 20, 2026	35.76	36.07	35.70	36.07	36.07	1.71%	60,653
May 19, 2026	35.53	35.65	35.23	35.47	35.46	-0.49%	62,114
May 18, 2026	35.86	35.91	35.43	35.64	35.64	-0.17%	66,058
May 15, 2026	35.91	35.91	35.70	35.70	35.70	-0.70%	31,048
May 14, 2026	35.72	36.00	35.72	35.95	35.95	0.29%	127,203
May 13, 2026	35.79	35.93	35.61	35.85	35.85	0.27%	36,137
May 12, 2026	35.63	35.82	35.45	35.75	35.75	-0.22%	43,501
May 11, 2026	35.81	35.83	35.69	35.83	35.83	-0.12%	78,308
May 8, 2026	35.80	36.14	35.53	35.87	35.87	0.35%	44,780
May 7, 2026	35.93	35.93	35.68	35.75	35.75	-0.17%	114,869
May 6, 2026	36.90	36.90	35.63	35.81	35.81	0.96%	170,080
May 5, 2026	35.52	35.55	35.41	35.47	35.47	0.65%	64,911
May 4, 2026	35.44	35.44	35.16	35.24	35.24	-0.49%	53,353
May 1, 2026	35.37	35.45	35.13	35.41	35.41	0.38%	92,392
Apr 30, 2026	35.07	35.30	34.86	35.28	35.28	1.21%	45,487
Apr 29, 2026	34.74	34.95	34.72	34.86	34.86	0.34%	32,878
Apr 28, 2026	34.62	34.80	34.57	34.74	34.74	-0.40%	64,858
Apr 27, 2026	34.83	34.96	34.81	34.88	34.88	-0.12%	73,559
Apr 24, 2026	34.89	34.99	34.82	34.92	34.92	0.89%	56,176
Apr 23, 2026	34.60	34.81	34.51	34.61	34.61	-0.37%	50,632
Apr 22, 2026	34.72	34.76	34.66	34.74	34.74	0.35%	62,455
Apr 21, 2026	34.58	34.73	34.58	34.62	34.62	-0.17%	80,846
Apr 20, 2026	34.59	34.69	34.59	34.68	34.68	-0.17%	72,921
Apr 17, 2026	34.77	34.77	34.62	34.74	34.74	0.06%	80,310
Apr 16, 2026	34.71	34.88	34.66	34.72	34.72	0.10%	84,481
Apr 15, 2026	34.69	34.73	34.54	34.69	34.69	0.42%	60,933
Apr 14, 2026	34.57	34.87	34.47	34.54	34.54	0.32%	55,795
Apr 13, 2026	34.32	34.51	34.32	34.43	34.43	-0.03%	96,707
Apr 10, 2026	34.48	34.50	34.37	34.44	34.44	0.41%	71,594
Apr 9, 2026	34.21	34.37	34.08	34.30	34.30	0.29%	195,252
Apr 8, 2026	34.35	34.35	34.05	34.20	34.20	1.48%	103,433
Apr 7, 2026	33.74	33.74	33.43	33.70	33.70	0.06%	78,646