FQAL(FQAL)
FQAL
$83.67—Stale · unknown old
NYSE • Last print unknown ago
$83.67—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $83.71 | $83.83 | $83.63 | $83.67 | 18,600 |
| 9/10/2026 | $83.09 | $83.17 | $82.93 | $83.04 | 25,100 |
| 9/9/2026 | $83.82 | $83.82 | $83.33 | $83.47 | 15,940 |
| 9/8/2026 | $84.47 | $84.47 | $83.93 | $83.96 | 20,445 |
| 9/4/2026 | $84.89 | $84.89 | $84.57 | $84.66 | 69,650 |
| 9/3/2026 | $84.64 | $85.31 | $84.64 | $85.11 | 18,400 |
| 9/2/2026 | $84.13 | $84.43 | $84.13 | $84.35 | 13,616 |
| 9/1/2026 | $84.09 | $84.35 | $83.95 | $83.97 | 12,500 |
| 8/31/2026 | $84.67 | $84.69 | $84.29 | $84.69 | 73,920 |
| 8/28/2026 | $85.17 | $85.40 | $84.76 | $84.84 | 15,300 |
| 8/27/2026 | $84.85 | $85.22 | $84.74 | $85.03 | 58,800 |
| 8/26/2026 | $84.52 | $84.79 | $84.52 | $84.68 | 13,925 |
| 8/25/2026 | $84.73 | $84.73 | $84.46 | $84.64 | 74,300 |
| 8/24/2026 | $84.45 | $84.55 | $84.32 | $84.49 | 14,329 |
| 8/21/2026 | $84.70 | $84.70 | $84.35 | $84.56 | 10,400 |
| 8/20/2026 | $84.50 | $84.80 | $84.14 | $84.14 | 12,800 |
| 8/19/2026 | $84.70 | $85.18 | $84.66 | $84.74 | 24,250 |
| 8/18/2026 | $84.37 | $84.67 | $84.37 | $84.48 | 21,405 |
| 8/17/2026 | $85.03 | $85.03 | $84.67 | $84.67 | 71,318 |
| 8/14/2026 | $85.42 | $85.48 | $85.10 | $85.11 | 14,917 |
| 8/13/2026 | $85.16 | $85.56 | $85.10 | $85.47 | 20,503 |
| 8/12/2026 | $84.91 | $85.00 | $84.78 | $84.94 | 22,200 |
| 8/11/2026 | $85.00 | $85.08 | $84.64 | $84.64 | 30,100 |
| 8/10/2026 | $84.92 | $85.10 | $84.73 | $84.86 | 60,226 |
| 8/7/2026 | $84.81 | $85.04 | $84.72 | $85.04 | 29,000 |
| 8/6/2026 | $84.66 | $84.72 | $84.30 | $84.41 | 51,300 |
| 8/5/2026 | $85.05 | $85.18 | $84.39 | $84.48 | 43,200 |
| 8/4/2026 | $83.35 | $84.57 | $83.35 | $84.45 | 35,404 |
| 8/3/2026 | $82.40 | $83.03 | $82.33 | $82.92 | 55,723 |
| 7/31/2026 | $81.79 | $82.33 | $81.15 | $82.23 | 45,736 |
| 7/30/2026 | $81.96 | $81.98 | $81.30 | $81.84 | 18,200 |
| 7/29/2026 | $82.17 | $82.24 | $81.28 | $81.28 | 29,502 |
| 7/28/2026 | $81.90 | $82.44 | $81.80 | $82.19 | 23,926 |
| 7/27/2026 | $82.19 | $82.32 | $81.61 | $81.74 | 223,700 |
| 7/24/2026 | $81.37 | $82.03 | $81.36 | $81.54 | 20,628 |
| 7/23/2026 | $81.19 | $81.32 | $80.91 | $81.20 | 24,400 |
| 7/22/2026 | $81.87 | $82.16 | $81.82 | $81.82 | 30,943 |
| 7/21/2026 | $81.77 | $81.93 | $81.70 | $81.85 | 17,446 |
| 7/20/2026 | $82.11 | $82.22 | $81.50 | $81.54 | 29,100 |
| 7/17/2026 | $81.79 | $82.13 | $81.69 | $81.86 | 12,300 |
| 7/16/2026 | $82.45 | $82.88 | $82.37 | $82.58 | 75,547 |
| 7/15/2026 | $82.43 | $82.65 | $82.20 | $82.57 | 24,540 |
| 7/14/2026 | $82.05 | $82.25 | $81.86 | $82.08 | 26,300 |
| 7/13/2026 | $82.17 | $82.38 | $81.87 | $81.98 | 18,700 |
| 7/10/2026 | $81.93 | $82.36 | $81.71 | $82.36 | 45,604 |
| 7/9/2026 | $81.59 | $81.89 | $81.42 | $81.80 | 28,700 |
| 7/8/2026 | $81.34 | $81.43 | $80.87 | $81.34 | 36,000 |
| 7/7/2026 | $81.69 | $81.87 | $81.53 | $81.60 | 56,500 |
| 7/6/2026 | $81.78 | $81.92 | $81.48 | $81.70 | 30,000 |
| 7/2/2026 | $81.83 | $81.84 | $81.04 | $81.47 | 14,200 |
| 7/1/2026 | $81.08 | $81.66 | $81.04 | $81.35 | 27,934 |
| 6/30/2026 | $80.89 | $81.37 | $80.86 | $81.36 | 42,629 |
| 6/29/2026 | $80.29 | $80.89 | $80.29 | $80.84 | 21,358 |
| 6/26/2026 | $79.44 | $80.11 | $79.41 | $79.84 | 14,700 |
| 6/25/2026 | $80.11 | $80.17 | $79.49 | $79.60 | 29,115 |
| 6/24/2026 | $79.66 | $80.35 | $79.51 | $79.68 | 18,250 |
| 6/23/2026 | $79.37 | $80.03 | $79.37 | $79.63 | 28,100 |
| 6/22/2026 | $80.81 | $81.08 | $80.21 | $80.32 | 36,034 |
| 6/18/2026 | $80.86 | $81.02 | $80.70 | $80.87 | 19,600 |
| 6/17/2026 | $81.59 | $81.87 | $80.25 | $80.41 | 45,200 |
| 6/16/2026 | $81.71 | $81.96 | $81.48 | $81.50 | 44,827 |
| 6/15/2026 | $81.52 | $81.99 | $81.52 | $81.56 | 89,600 |