Register to chat with like-minded investors on our interactive forums.
QFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.54 | -0.06 | -1.30% | 4.55 | 4.59 | 4.54 | 3,354 |
| May 17 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 1,842 |
| May 16 2024 | 4.60 | 0.00 | 0.00% | 4.56 | 4.60 | 4.54 | 7,419 |
| May 15 2024 | 4.60 | 0.05 | 1.10% | 4.60 | 4.60 | 4.56 | 3,940 |
| May 14 2024 | 4.55 | -0.08 | -1.73% | 4.60 | 4.62 | 4.55 | 7,824 |
| May 13 2024 | 4.63 | 0.07 | 1.54% | 4.57 | 4.63 | 4.56 | 2,735 |
| May 10 2024 | 4.56 | 0.00 | 0.00% | 4.60 | 4.60 | 4.56 | 3,414 |
| May 09 2024 | 4.56 | -0.04 | -0.87% | 4.60 | 4.61 | 4.56 | 1,347 |
| May 08 2024 | 4.60 | 0.05 | 1.10% | 4.55 | 4.60 | 4.55 | 5,967 |
| May 07 2024 | 4.55 | 0.04 | 0.89% | 4.53 | 4.59 | 4.53 | 11,264 |
| May 06 2024 | 4.51 | -0.08 | -1.74% | 4.52 | 4.54 | 4.50 | 19,174 |
| May 03 2024 | 4.59 | 0.09 | 2.00% | 4.50 | 4.59 | 4.50 | 20,722 |
| May 02 2024 | 4.50 | -0.04 | -0.88% | 4.54 | 4.55 | 4.50 | 12,282 |
| Apr 30 2024 | 4.54 | 0.00 | 0.00% | 4.63 | 4.63 | 4.53 | 3,489 |
| Apr 29 2024 | 4.54 | -0.03 | -0.66% | 4.60 | 4.63 | 4.53 | 13,869 |
| Apr 26 2024 | 4.57 | -0.01 | -0.22% | 4.58 | 4.62 | 4.57 | 3,176 |
| Apr 25 2024 | 4.58 | -0.02 | -0.43% | 4.62 | 4.64 | 4.57 | 1,993 |
| Apr 24 2024 | 4.60 | -0.03 | -0.65% | 4.54 | 4.62 | 4.54 | 2,772 |
| Apr 23 2024 | 4.63 | 0.11 | 2.43% | 4.53 | 4.63 | 4.53 | 1,642 |
| Apr 22 2024 | 4.52 | 0.00 | 0.00% | 4.65 | 4.65 | 4.52 | 5,140 |
| Apr 19 2024 | 4.52 | 0.01 | 0.22% | 4.60 | 4.60 | 4.52 | 805 |
| Apr 18 2024 | 4.51 | -0.09 | -1.96% | 4.56 | 4.65 | 4.51 | 13,762 |
| Apr 17 2024 | 4.60 | 0.02 | 0.44% | 4.57 | 4.60 | 4.56 | 2,879 |
| Apr 16 2024 | 4.58 | -0.01 | -0.22% | 4.59 | 4.59 | 4.56 | 2,500 |
| Apr 15 2024 | 4.59 | 0.02 | 0.44% | 4.61 | 4.61 | 4.58 | 4,059 |
| Apr 12 2024 | 4.57 | -0.03 | -0.65% | 4.61 | 4.61 | 4.57 | 4,112 |
| Apr 11 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.66 | 4.59 | 7,771 |
| Apr 10 2024 | 4.60 | -0.03 | -0.65% | 4.63 | 4.67 | 4.57 | 6,798 |
| Apr 09 2024 | 4.63 | 0.01 | 0.22% | 4.62 | 4.63 | 4.62 | 1,779 |
| Apr 08 2024 | 4.62 | 0.02 | 0.43% | 4.57 | 4.64 | 4.56 | 3,898 |
| Apr 05 2024 | 4.60 | -0.07 | -1.50% | 4.70 | 4.70 | 4.60 | 7,559 |
| Apr 04 2024 | 4.67 | 0.03 | 0.65% | 4.64 | 4.72 | 4.64 | 16,435 |
| Apr 03 2024 | 4.64 | 0.09 | 1.98% | 4.56 | 4.64 | 4.55 | 3,974 |
| Apr 02 2024 | 4.55 | 0.01 | 0.22% | 4.57 | 4.62 | 4.55 | 3,719 |
| Mar 28 2024 | 4.54 | -0.08 | -1.73% | 4.53 | 4.62 | 4.53 | 4,496 |
| Mar 27 2024 | 4.62 | 0.03 | 0.65% | 4.53 | 4.62 | 4.50 | 9,188 |
| Mar 26 2024 | 4.59 | 0.03 | 0.66% | 4.55 | 4.59 | 4.50 | 16,015 |
| Mar 25 2024 | 4.56 | -0.08 | -1.72% | 4.56 | 4.68 | 4.54 | 9,865 |
| Mar 22 2024 | 4.64 | 0.05 | 1.09% | 4.57 | 4.64 | 4.55 | 8,203 |
| Mar 21 2024 | 4.59 | 0.08 | 1.77% | 4.53 | 4.59 | 4.53 | 2,717 |
| Mar 20 2024 | 4.51 | -0.05 | -1.10% | 4.50 | 4.56 | 4.50 | 7,391 |
| Mar 19 2024 | 4.56 | 0.01 | 0.22% | 4.50 | 4.57 | 4.50 | 1,496 |
| Mar 18 2024 | 4.55 | -0.02 | -0.44% | 4.65 | 4.65 | 4.50 | 11,776 |
| Mar 15 2024 | 4.57 | -0.03 | -0.65% | 4.62 | 4.65 | 4.57 | 3,702 |
| Mar 14 2024 | 4.60 | 0.10 | 2.22% | 4.50 | 4.60 | 4.50 | 29,785 |
| Mar 13 2024 | 4.50 | -0.08 | -1.75% | 4.65 | 4.66 | 4.50 | 15,377 |
| Mar 12 2024 | 4.58 | 0.00 | 0.00% | 4.56 | 4.65 | 4.56 | 10,953 |
| Mar 11 2024 | 4.58 | 0.02 | 0.44% | 4.60 | 4.67 | 4.58 | 7,203 |
| Mar 08 2024 | 4.56 | 0.04 | 0.88% | 4.55 | 4.63 | 4.54 | 3,765 |
| Mar 07 2024 | 4.52 | -0.07 | -1.53% | 4.52 | 4.52 | 4.50 | 8,774 |
| Mar 06 2024 | 4.59 | 0.10 | 2.23% | 4.60 | 4.60 | 4.49 | 3,480 |
| Mar 05 2024 | 4.49 | -0.07 | -1.54% | 4.62 | 4.62 | 4.49 | 9,451 |
| Mar 04 2024 | 4.56 | 0.02 | 0.44% | 4.55 | 4.56 | 4.52 | 12,059 |
| Mar 01 2024 | 4.54 | -0.04 | -0.87% | 4.60 | 4.60 | 4.54 | 11,832 |
| Feb 29 2024 | 4.58 | -0.10 | -2.14% | 4.60 | 4.63 | 4.58 | 5,913 |
| Feb 28 2024 | 4.68 | 0.00 | 0.00% | 4.65 | 4.68 | 4.56 | 11,115 |
| Feb 27 2024 | 4.68 | -0.04 | -0.85% | 4.64 | 4.68 | 4.58 | 8,178 |
| Feb 26 2024 | 4.72 | 0.03 | 0.64% | 4.60 | 4.72 | 4.59 | 4,432 |
| Feb 23 2024 | 4.69 | 0.02 | 0.43% | 4.67 | 4.74 | 4.60 | 24,651 |
| Feb 22 2024 | 4.67 | 0.02 | 0.43% | 4.66 | 4.75 | 4.62 | 15,382 |
| Feb 21 2024 | 4.65 | -0.09 | -1.90% | 4.66 | 4.75 | 4.65 | 4,770 |
