Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 13.80 | -0.15 | -1.08% | 13.88 | 13.88 | 13.75 | 328 |
| May 23 2024 | 13.95 | -0.10 | -0.71% | 14.02 | 14.02 | 13.92 | 6,814 |
| May 22 2024 | 14.05 | 0.03 | 0.21% | 14.08 | 14.08 | 14.05 | 80 |
| May 21 2024 | 14.02 | 0.02 | 0.14% | 13.98 | 14.02 | 13.96 | 324,143 |
| May 20 2024 | 14.00 | 0.04 | 0.29% | 14.00 | 14.02 | 13.98 | 4,586 |
| May 17 2024 | 13.96 | -0.08 | -0.57% | 14.03 | 14.03 | 13.93 | 85,226 |
| May 16 2024 | 14.04 | 0.25 | 1.81% | 13.85 | 14.04 | 13.85 | 519,982 |
| May 15 2024 | 13.79 | 0.01 | 0.07% | 13.80 | 13.80 | 13.78 | 214 |
| May 14 2024 | 13.78 | 0.02 | 0.15% | 13.81 | 13.81 | 13.77 | 2,176 |
| May 13 2024 | 13.76 | -0.04 | -0.29% | 13.80 | 13.80 | 13.70 | 1,534 |
| May 10 2024 | 13.80 | 0.12 | 0.88% | 13.71 | 13.80 | 13.71 | 12 |
| May 09 2024 | 13.68 | -0.13 | -0.94% | 13.81 | 13.81 | 13.66 | 10,548 |
| May 08 2024 | 13.81 | 0.02 | 0.15% | 13.82 | 13.85 | 13.78 | 5,879 |
| May 07 2024 | 13.79 | 0.21 | 1.55% | 13.70 | 13.79 | 13.64 | 5,909 |
| May 06 2024 | 13.58 | 0.12 | 0.89% | 13.60 | 13.60 | 13.52 | 744 |
| May 03 2024 | 13.46 | 0.01 | 0.07% | 13.45 | 13.46 | 13.41 | 2,062 |
| May 02 2024 | 13.45 | 0.10 | 0.75% | 13.37 | 13.51 | 13.37 | 3,549 |
| May 01 2024 | 13.35 | -0.05 | -0.37% | 13.34 | 13.35 | 13.33 | 406 |
| Apr 30 2024 | 13.40 | 0.04 | 0.30% | 13.36 | 13.40 | 13.31 | 397 |
| Apr 29 2024 | 13.36 | 0.08 | 0.60% | 13.35 | 13.38 | 13.35 | 61 |
| Apr 26 2024 | 13.28 | -0.22 | -1.63% | 13.47 | 13.47 | 13.28 | 1,929 |
| Apr 24 2024 | 13.50 | 0.08 | 0.60% | 13.57 | 13.58 | 13.50 | 4,573 |
| Apr 23 2024 | 13.42 | 0.14 | 1.05% | 13.33 | 13.42 | 13.33 | 1,777 |
| Apr 22 2024 | 13.28 | 0.18 | 1.37% | 13.32 | 13.35 | 13.26 | 5,044 |
| Apr 19 2024 | 13.10 | -0.21 | -1.58% | 13.30 | 13.30 | 13.01 | 10,130 |
| Apr 18 2024 | 13.31 | 0.02 | 0.15% | 13.28 | 13.31 | 13.28 | 6 |
| Apr 17 2024 | 13.29 | 0.04 | 0.30% | 13.20 | 13.30 | 13.20 | 2,871 |
| Apr 16 2024 | 13.25 | -0.21 | -1.56% | 13.41 | 13.41 | 13.17 | 48,741 |
| Apr 15 2024 | 13.46 | -0.13 | -0.96% | 13.53 | 13.53 | 13.46 | 962 |
| Apr 12 2024 | 13.59 | -0.02 | -0.15% | 13.61 | 13.61 | 13.55 | 5,614 |
| Apr 11 2024 | 13.61 | -0.13 | -0.95% | 13.50 | 13.64 | 13.50 | 131 |
| Apr 10 2024 | 13.74 | -0.03 | -0.22% | 13.80 | 13.80 | 13.73 | 3,001 |
| Apr 09 2024 | 13.77 | 0.08 | 0.58% | 13.75 | 13.77 | 13.75 | 1,078 |
| Apr 08 2024 | 13.69 | 0.00 | 0.00% | 13.78 | 13.78 | 13.68 | 10,624 |
| Apr 05 2024 | 13.69 | -0.06 | -0.44% | 13.65 | 13.69 | 13.63 | 1,428 |
| Apr 04 2024 | 13.75 | 0.06 | 0.44% | 13.78 | 13.83 | 13.75 | 3,011 |
| Apr 03 2024 | 13.69 | -0.16 | -1.16% | 13.85 | 13.85 | 13.69 | 1,826 |
| Apr 02 2024 | 13.85 | -0.01 | -0.07% | 13.82 | 13.89 | 13.82 | 7,873 |
| Mar 28 2024 | 13.86 | 0.05 | 0.36% | 13.90 | 13.90 | 13.82 | 3,091 |
| Mar 27 2024 | 13.81 | 0.03 | 0.22% | 13.81 | 13.84 | 13.76 | 1,691 |
| Mar 26 2024 | 13.78 | -0.02 | -0.14% | 13.83 | 13.83 | 13.75 | 15,144 |
| Mar 25 2024 | 13.80 | 0.05 | 0.36% | 13.88 | 13.88 | 13.80 | 829 |
| Mar 22 2024 | 13.75 | -0.06 | -0.43% | 13.83 | 13.83 | 13.68 | 3,027 |
| Mar 21 2024 | 13.81 | 0.19 | 1.40% | 13.74 | 13.83 | 13.69 | 727 |
| Mar 20 2024 | 13.62 | 0.04 | 0.29% | 13.65 | 13.65 | 13.62 | 62 |
| Mar 19 2024 | 13.58 | -0.03 | -0.22% | 13.69 | 13.69 | 13.58 | 2,261 |
| Mar 18 2024 | 13.61 | 0.12 | 0.89% | 13.62 | 13.62 | 13.59 | 535 |
| Mar 15 2024 | 13.49 | -0.07 | -0.52% | 13.52 | 13.52 | 13.37 | 1,197 |
| Mar 14 2024 | 13.56 | -0.26 | -1.88% | 13.82 | 13.82 | 13.56 | 2,177 |
| Mar 13 2024 | 13.82 | 0.08 | 0.58% | 13.81 | 13.82 | 13.80 | 10 |
| Mar 12 2024 | 13.74 | -0.02 | -0.15% | 13.91 | 13.91 | 13.74 | 383 |
| Mar 11 2024 | 13.76 | -0.20 | -1.43% | 13.98 | 13.98 | 13.73 | 26,825 |
| Mar 08 2024 | 13.96 | 0.22 | 1.60% | 13.90 | 13.98 | 13.90 | 217 |
| Mar 07 2024 | 13.74 | 0.10 | 0.73% | 13.72 | 13.74 | 13.72 | 11 |
| Mar 06 2024 | 13.64 | 0.05 | 0.37% | 13.61 | 13.64 | 13.61 | 4 |
| Mar 05 2024 | 13.59 | -0.02 | -0.15% | 13.63 | 13.68 | 13.58 | 4,370 |
| Mar 04 2024 | 13.61 | 0.18 | 1.34% | 13.50 | 13.61 | 13.50 | 2,977 |
| Mar 01 2024 | 13.43 | 0.00 | 0.00% | 13.43 | 13.43 | 13.43 | 0 |
| Feb 29 2024 | 13.43 | -0.01 | -0.07% | 13.44 | 13.45 | 13.42 | 1,210 |
| Feb 28 2024 | 13.44 | -0.06 | -0.44% | 13.50 | 13.51 | 13.44 | 1,343 |
| Feb 27 2024 | 13.50 | 0.07 | 0.52% | 13.47 | 13.50 | 13.45 | 2,834 |
| Feb 26 2024 | 13.43 | 0.03 | 0.22% | 13.45 | 13.47 | 13.40 | 4,320 |
| Feb 23 2024 | 13.40 | 0.13 | 0.98% | 13.30 | 13.42 | 13.30 | 2,605 |
