FRA:QCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	195.00	208.85	193.50	206.85	206.85	5.11%	2,953
Jun 1, 2026	211.90	211.90	193.46	196.80	196.80	-8.66%	3,218
May 29, 2026	209.50	220.55	209.50	215.45	215.45	3.46%	370
May 28, 2026	197.50	213.05	197.24	208.25	208.25	6.03%	232
May 27, 2026	210.55	215.20	192.22	196.40	196.40	-7.55%	604
May 26, 2026	206.75	220.00	206.75	212.45	212.45	2.48%	874
May 25, 2026	210.15	210.15	207.00	207.30	207.30	1.32%	560
May 22, 2026	187.48	209.35	183.04	204.60	204.60	11.37%	1,732
May 21, 2026	173.12	183.72	173.12	183.72	183.72	5.60%	182
May 20, 2026	169.16	174.64	169.16	173.98	173.98	2.22%	133
May 19, 2026	171.14	171.80	166.96	170.20	170.20	-1.70%	130
May 18, 2026	173.40	178.78	167.12	173.14	173.14	-1.12%	190
May 15, 2026	169.00	178.72	169.00	175.10	175.10	2.18%	342
May 14, 2026	181.30	183.30	171.36	171.36	171.36	-6.88%	386
May 13, 2026	184.50	190.00	177.94	184.02	184.02	4.06%	820
May 12, 2026	198.50	198.78	171.36	176.84	176.84	-11.52%	2,248
May 11, 2026	184.00	205.60	184.00	199.86	199.86	7.36%	2,736
May 8, 2026	178.80	192.54	177.14	186.16	186.16	8.87%	1,671
May 7, 2026	162.70	181.26	161.30	171.00	171.00	4.55%	1,597
May 6, 2026	163.18	168.66	162.72	163.56	163.56	3.08%	1,383
May 5, 2026	142.66	158.68	142.66	158.68	158.68	9.95%	1,017
May 4, 2026	152.76	152.76	144.18	144.32	144.32	-5.80%	714
Apr 30, 2026	148.54	158.50	145.00	153.20	153.20	15.89%	1,602
Apr 29, 2026	129.00	132.94	127.70	132.20	132.20	2.83%	508
Apr 28, 2026	124.22	128.56	124.22	128.56	128.56	1.52%	508
Apr 27, 2026	131.00	142.14	126.64	126.64	126.64	-0.91%	1,333
Apr 24, 2026	115.00	127.80	114.52	127.80	127.80	12.07%	444
Apr 23, 2026	115.12	115.12	114.04	114.04	114.04	-1.67%	-
Apr 22, 2026	112.52	116.56	112.52	115.98	115.98	0.78%	381
Apr 21, 2026	116.70	118.74	115.08	115.08	115.08	-1.18%	504
Apr 20, 2026	116.50	116.76	114.96	116.46	116.46	1.02%	590
Apr 17, 2026	113.52	115.28	113.52	115.28	115.28	1.25%	472
Apr 16, 2026	112.62	114.36	112.00	113.86	113.86	1.44%	302
Apr 15, 2026	111.00	113.74	111.00	112.24	112.24	0.18%	904
Apr 14, 2026	111.22	112.98	111.22	112.04	112.04	1.80%	299
Apr 13, 2026	108.10	110.06	108.10	110.06	110.06	1.07%	395
Apr 10, 2026	108.56	111.06	108.48	108.90	108.90	0.09%	164
Apr 9, 2026	107.90	109.48	107.90	108.80	108.80	0.17%	465
Apr 8, 2026	108.72	111.00	108.62	108.62	108.62	1.95%	861
Apr 7, 2026	107.02	107.40	106.54	106.54	106.54	-2.83%	1,113
Apr 2, 2026	109.00	109.80	108.40	109.64	109.64	-0.98%	1,707
Apr 1, 2026	111.30	112.24	110.72	110.72	110.72	-0.52%	184
Mar 31, 2026	110.64	112.12	110.64	111.30	111.30	1.03%	10
Mar 30, 2026	109.18	111.82	109.18	110.16	110.16	-1.20%	426
Mar 27, 2026	112.50	112.50	111.50	111.50	111.50	-1.34%	141
Mar 26, 2026	110.56	113.32	110.02	113.02	113.02	0.39%	97
Mar 25, 2026	110.60	113.50	110.60	112.58	112.58	1.13%	82
Mar 24, 2026	110.02	111.32	109.50	111.32	111.32	0.94%	240
Mar 23, 2026	110.62	110.98	110.22	110.28	110.28	-1.38%	89
Mar 20, 2026	112.52	113.78	111.82	111.82	111.82	-1.43%	105