QFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	34.84	34.91	34.74	34.78	34.78	-1.11%	189,013
Aug 21, 2026	35.44	35.44	34.97	35.17	35.17	0.49%	121,124
Aug 20, 2026	35.04	35.19	34.94	35.00	35.00	-0.72%	38,770
Aug 19, 2026	35.37	35.46	35.23	35.26	35.26	-0.27%	61,677
Aug 18, 2026	35.58	35.58	35.32	35.35	35.35	-1.30%	120,552
Aug 17, 2026	36.06	36.06	35.79	35.82	35.82	-0.24%	223,940
Aug 14, 2026	35.93	35.93	35.78	35.90	35.90	0.23%	39,337
Aug 13, 2026	35.66	35.91	35.60	35.82	35.82	1.04%	49,063
Aug 12, 2026	35.70	35.70	35.43	35.45	35.45	0.06%	28,155
Aug 11, 2026	35.46	35.50	35.34	35.43	35.43	-0.17%	20,843
Aug 10, 2026	35.30	35.53	35.30	35.49	35.49	-0.17%	23,769
Aug 7, 2026	35.50	35.59	35.47	35.55	35.55	0.09%	20,692
Aug 6, 2026	35.32	35.58	35.32	35.52	35.52	-0.42%	16,602
Aug 5, 2026	35.87	35.87	35.58	35.67	35.67	-0.15%	34,946
Aug 4, 2026	35.71	35.88	35.57	35.72	35.72	0.73%	37,176
Aug 3, 2026	35.08	35.51	34.99	35.46	35.46	1.49%	236,530
Jul 31, 2026	35.19	35.19	34.72	34.94	34.94	0.56%	72,756
Jul 30, 2026	34.40	34.80	34.40	34.75	34.75	2.49%	140,285
Jul 29, 2026	34.50	34.55	33.90	33.90	33.90	-1.34%	45,872
Jul 28, 2026	34.24	34.46	34.02	34.36	34.36	-0.49%	44,631
Jul 27, 2026	34.92	34.95	34.36	34.53	34.53	-0.33%	82,283
Jul 24, 2026	34.95	35.00	34.64	34.64	34.64	-0.87%	19,594
Jul 23, 2026	35.22	35.25	34.85	34.95	34.95	-1.67%	42,601
Jul 22, 2026	35.63	35.68	35.51	35.54	35.54	-0.42%	36,167
Jul 21, 2026	35.58	35.74	35.51	35.69	35.69	1.34%	134,637
Jul 20, 2026	35.47	35.52	35.22	35.22	35.22	-0.06%	39,623
Jul 17, 2026	34.83	35.39	34.76	35.24	35.24	-0.70%	62,231
Jul 16, 2026	35.57	35.79	35.47	35.49	35.49	-1.36%	25,066
Jul 15, 2026	36.41	36.41	35.73	35.98	35.98	-0.39%	46,956
Jul 14, 2026	35.13	36.17	34.46	36.12	36.12	0.95%	36,466
Jul 13, 2026	36.14	36.14	35.72	35.78	35.78	-1.54%	23,106
Jul 10, 2026	36.05	36.43	36.05	36.34	36.34	0.36%	105,892
Jul 9, 2026	35.96	36.28	35.96	36.21	36.21	1.49%	41,705
Jul 8, 2026	35.54	35.71	35.32	35.68	35.68	0.42%	63,274
Jul 7, 2026	35.80	35.80	35.37	35.53	35.53	-1.33%	85,043
Jul 6, 2026	35.82	36.13	35.82	36.01	36.01	1.04%	49,087
Jul 2, 2026	36.12	36.25	35.45	35.64	35.64	-1.41%	32,245
Jul 1, 2026	36.23	36.35	36.09	36.15	36.15	-0.90%	57,086
Jun 30, 2026	36.02	36.65	36.02	36.48	36.48	1.36%	102,310
Jun 29, 2026	35.41	35.99	35.17	35.99	35.99	2.24%	60,600
Jun 26, 2026	35.01	35.51	35.01	35.20	35.20	-1.01%	128,000
Jun 25, 2026	36.02	36.02	35.22	35.56	35.56	0.62%	373,580
Jun 24, 2026	35.62	35.71	35.08	35.34	35.34	-0.17%	25,183
Jun 23, 2026	35.77	35.85	35.40	35.40	35.40	-2.77%	35,952
Jun 22, 2026	36.58	36.58	36.26	36.41	36.41	0.25%	34,826
Jun 18, 2026	36.39	36.39	36.13	36.32	36.32	1.77%	70,783
Jun 17, 2026	36.23	36.26	35.69	35.69	35.69	-1.03%	48,456
Jun 16, 2026	36.17	36.40	36.06	36.06	36.06	-0.93%	29,522
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