Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FQVLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 12.083 | -0.02 | -0.14% | 12.1505 | 12.29 | 12.00 | 83,655 |
| Jul 25 2024 | 12.10 | -0.10 | -0.82% | 11.87 | 12.205 | 11.58 | 1,252,735 |
| Jul 24 2024 | 12.20 | 0.36 | 3.05% | 11.31 | 12.43 | 11.31 | 95,614 |
| Jul 23 2024 | 11.839 | -0.16 | -1.34% | 12.00 | 12.00 | 11.50 | 102,930 |
| Jul 22 2024 | 12.00 | -0.03 | -0.25% | 11.99 | 12.55 | 11.853 | 418,071 |
| Jul 19 2024 | 12.03 | 0.10 | 0.84% | 11.85 | 12.04 | 11.8486 | 200,881 |
| Jul 18 2024 | 11.93 | -0.75 | -5.91% | 12.517 | 12.517 | 11.902 | 163,734 |
| Jul 17 2024 | 12.68 | -0.26 | -2.01% | 12.35 | 12.88 | 12.35 | 87,445 |
| Jul 16 2024 | 12.94 | -0.46 | -3.40% | 13.00 | 13.12 | 12.76 | 161,342 |
| Jul 15 2024 | 13.395 | -0.62 | -4.39% | 14.02 | 14.02 | 13.395 | 395,109 |
| Jul 12 2024 | 14.01 | 0.29 | 2.11% | 13.92 | 14.22 | 13.815 | 52,994 |
| Jul 11 2024 | 13.72 | 0.29 | 2.16% | 12.75 | 13.72 | 12.75 | 108,697 |
| Jul 10 2024 | 13.43 | 0.35 | 2.68% | 12.59 | 13.43 | 12.59 | 52,019 |
| Jul 09 2024 | 13.08 | -0.18 | -1.36% | 13.12 | 13.385 | 13.08 | 52,570 |
| Jul 08 2024 | 13.26 | -0.71 | -5.08% | 13.00 | 13.83 | 13.00 | 101,239 |
| Jul 05 2024 | 13.97 | -0.29 | -2.01% | 13.83 | 14.50 | 13.83 | 76,065 |
| Jul 03 2024 | 14.257 | 0.52 | 3.76% | 13.08 | 14.60 | 13.08 | 100,643 |
| Jul 02 2024 | 13.74 | 0.39 | 2.92% | 13.57 | 14.13 | 13.475 | 59,365 |
| Jul 01 2024 | 13.35 | 0.15 | 1.14% | 13.40 | 13.76 | 13.00 | 86,326 |
| Jun 28 2024 | 13.20 | -0.95 | -6.72% | 14.10 | 14.29 | 12.665 | 159,977 |
| Jun 27 2024 | 14.1503 | -0.16 | -1.12% | 14.50 | 15.00 | 13.64 | 71,505 |
| Jun 26 2024 | 14.31 | 0.91 | 6.80% | 13.59 | 14.34 | 13.59 | 240,961 |
| Jun 25 2024 | 13.3985 | 0.10 | 0.74% | 13.061 | 13.46 | 13.01 | 62,200 |
| Jun 24 2024 | 13.30 | 0.78 | 6.23% | 12.42 | 13.59 | 12.39 | 324,463 |
| Jun 21 2024 | 12.52 | -0.02 | -0.16% | 12.3885 | 12.77 | 12.3885 | 588,403 |
| Jun 20 2024 | 12.54 | 0.42 | 3.47% | 11.895 | 12.64 | 11.895 | 262,008 |
| Jun 18 2024 | 12.12 | 0.30 | 2.54% | 11.41 | 12.26 | 11.41 | 441,787 |
| Jun 17 2024 | 11.82 | -0.17 | -1.44% | 11.23 | 12.13 | 11.23 | 433,899 |
| Jun 14 2024 | 11.993 | 0.20 | 1.72% | 11.82 | 12.01 | 11.71 | 252,001 |
| Jun 13 2024 | 11.79 | -0.40 | -3.28% | 12.17 | 12.93 | 11.72 | 346,428 |
| Jun 12 2024 | 12.19 | -0.14 | -1.13% | 12.395 | 12.905 | 12.19 | 232,912 |
| Jun 11 2024 | 12.3288 | -0.07 | -0.57% | 12.27 | 12.39 | 11.9494 | 424,688 |
| Jun 10 2024 | 12.40 | 0.11 | 0.90% | 12.2555 | 12.47 | 12.25 | 316,945 |
| Jun 07 2024 | 12.29 | -0.36 | -2.85% | 12.67 | 12.67 | 12.03 | 374,049 |
| Jun 06 2024 | 12.65 | 0.16 | 1.29% | 12.63 | 12.69 | 12.4525 | 403,106 |
| Jun 05 2024 | 12.4895 | 0.59 | 4.95% | 12.00 | 12.6899 | 12.00 | 144,638 |
| Jun 04 2024 | 11.90 | -0.77 | -6.08% | 12.35 | 12.36 | 11.66 | 336,606 |
| Jun 03 2024 | 12.67 | -0.17 | -1.32% | 13.0499 | 13.0499 | 12.35 | 270,352 |
| May 31 2024 | 12.84 | -0.23 | -1.76% | 13.00 | 13.273 | 12.47 | 434,994 |
| May 30 2024 | 13.07 | 0.19 | 1.48% | 12.71 | 13.20 | 12.71 | 429,069 |
| May 29 2024 | 12.88 | -0.71 | -5.23% | 13.16 | 13.265 | 12.805 | 198,877 |
| May 28 2024 | 13.5915 | 0.28 | 2.11% | 13.24 | 13.73 | 13.24 | 56,220 |
| May 24 2024 | 13.31 | 0.38 | 2.95% | 13.04 | 13.36 | 12.8927 | 86,708 |
| May 23 2024 | 12.9285 | -0.67 | -4.90% | 13.54 | 13.96 | 12.88 | 113,339 |
| May 22 2024 | 13.5946 | -1.08 | -7.33% | 14.51 | 14.51 | 13.5799 | 285,728 |
| May 21 2024 | 14.6701 | 0.11 | 0.76% | 14.41 | 15.20 | 14.39 | 654,279 |
| May 20 2024 | 14.56 | 0.30 | 2.10% | 13.99 | 14.81 | 13.39 | 46,952 |
| May 17 2024 | 14.26 | 0.99 | 7.46% | 14.19 | 14.29 | 13.43 | 106,244 |
| May 16 2024 | 13.27 | -0.37 | -2.71% | 12.82 | 13.705 | 12.82 | 592,482 |
| May 15 2024 | 13.64 | -0.67 | -4.68% | 14.4384 | 14.48 | 13.586 | 774,828 |
| May 14 2024 | 14.31 | 1.16 | 8.80% | 13.3675 | 14.37 | 12.87 | 482,386 |
| May 13 2024 | 13.1528 | -0.18 | -1.33% | 13.31 | 13.49 | 13.077 | 172,255 |
| May 10 2024 | 13.33 | 0.13 | 1.00% | 13.25 | 13.9175 | 13.25 | 913,330 |
| May 09 2024 | 13.1984 | -0.08 | -0.61% | 13.50 | 13.76 | 13.1984 | 81,663 |
| May 08 2024 | 13.28 | -0.22 | -1.59% | 13.50 | 13.50 | 13.027 | 789,381 |
| May 07 2024 | 13.495 | 0.06 | 0.48% | 13.47 | 13.60 | 12.9675 | 317,914 |
| May 06 2024 | 13.43 | -0.18 | -1.33% | 13.76 | 13.98 | 13.24 | 400,561 |
| May 03 2024 | 13.6106 | 1.32 | 10.75% | 12.515 | 13.6106 | 12.515 | 220,305 |
| May 02 2024 | 12.29 | -0.25 | -1.99% | 12.775 | 13.50 | 12.0146 | 542,043 |
| May 01 2024 | 12.54 | -0.44 | -3.39% | 12.55 | 13.26 | 12.07 | 257,773 |
| Apr 30 2024 | 12.98 | 0.12 | 0.93% | 12.82 | 13.10 | 12.42 | 484,056 |
| Apr 29 2024 | 12.8599 | -0.51 | -3.82% | 13.99 | 13.99 | 12.58 | 188,158 |
