04:11:35 EDT Mon 02 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-07-30QFWAA12.3812.5012.0812.40-0.0419,77714411.9515.00
2021-07-29QFWAA12.5012.5512.1512.44-0.1152,84317811.9515.00
2021-07-28QFWAA12.4512.5912.30512.550.0516,64412911.9515.00
2021-07-27QFWAA12.3512.6811.9712.500.01587,24685211.9514.20
2021-07-26QFWAA12.4812.7512.3012.49-0.01209,68749511.9515.00
2021-07-23QFWAA12.7012.8812.37512.50-0.17137,98835811.9515.00
2021-07-22QFWAA12.4012.7512.288512.670.32852,4971,36611.9515.00
2021-07-21QFWAA11.0512.5511.0012.351.24491,3681,58110.4712.55
2021-07-20QFWAA11.0011.3110.89511.110.09184,76996810.4013.00
2021-07-19QFWAA11.0711.2310.4711.020.01161,2651,22010.4013.00
2021-07-16QFWAA10.9811.2610.7911.010.0451,27848810.6013.00
2021-07-15QFWAA11.130411.3610.9710.97-0.3734,98821610.0011.10
2021-07-14QFWAA11.882811.997211.2411.34-0.560445,34032711.0013.00
2021-07-13QFWAA12.0012.2311.900411.9004-0.0996236,86525411.1013.00
2021-07-12QFWAA11.9512.066111.8512.000.039,39510811.0513.00
2021-07-09QFWAA11.6512.0011.4511.970.321,350,51263211.0013.00
2021-07-08QFWAA11.9011.979911.457511.65-0.35117,99149111.0013.00
2021-07-07QFWAA12.4112.4111.9112.00-0.41145,60944210.0013.00
2021-07-06QFWAA11.9212.9011.9212.410.51274,30588911.9113.99
2021-07-05QFWAA11.9712.3211.8611.90-0.060011.9012.30
2021-07-02QFWAA11.9712.3211.8611.90-0.0668,90456011.9012.30
2021-07-01QFWAA12.3012.3511.8611.96-0.355420,5811,19310.0012.50
2021-06-30QFWAA12.682712.682711.8612.315-0.335513,82090412.0213.00
2021-06-29QFWAA12.3612.74512.1912.650.35100,11479212.3115.81
2021-06-28QFWAA12.2512.401112.1412.3082,25060912.1012.40
2021-06-25QFWAA12.0412.3412.0412.300.26508,9711,96711.8014.00
2021-06-24QFWAA12.0412.0511.91512.040.09328,0111,19911.7414.00
2021-06-23QFWAA11.8412.01511.7411.950.13117,30376610.5013.00
2021-06-22QFWAA11.5011.8911.2111.820.36311,6831,00611.6911.85
2021-06-21QFWAA11.2611.4911.0011.460.2675,61131911.0611.79
2021-06-18QFWAA11.1411.2410.9111.200.06493,79378311.0012.72
2021-06-17QFWAA11.2911.2911.0711.14-0.16220,3861,16410.6511.25
2021-06-16QFWAA11.5011.6711.2111.30-0.15209,71999210.2512.72
2021-06-15QFWAA11.5811.5811.350111.45-0.05213,44640411.1811.90
2021-06-14QFWAA11.5511.7211.430111.50212,51226110.0011.50
2021-06-11QFWAA11.3311.7311.3211.500.14604,3711,84610.0013.00
2021-06-10QFWAA11.1311.5311.08511.360.21380,7792,11810.2515.00
2021-06-09QFWAA10.7911.1810.7911.150.40452,8561,92111.1515.00
2021-06-08QFWAA10.5510.7810.5510.750.16159,39955910.7512.10
2021-06-07QFWAA10.546510.6410.5010.590.1118,66516610.2511.90
2021-06-04QFWAA10.3910.5510.3910.480.07181,00639710.2610.56
2021-06-03QFWAA10.4110.4510.3610.41-0.0123,32017610.0010.95
2021-06-02QFWAA10.5910.6510.392910.42-0.17197,85267510.4010.95
2021-06-01QFWAA10.3610.6310.3610.590.1966,57646410.3010.95
2021-05-31QFWAA10.3410.654110.2510.400.070010.4210.80
2021-05-28QFWAA10.3410.654110.2510.400.07100,64957910.4210.80
2021-05-27QFWAA10.6310.6610.3310.33-0.245159,93533710.3110.80
2021-05-26QFWAA10.5810.7210.4010.5750.07580,18140310.5511.90
2021-05-25QFWAA10.730310.730310.4510.50-0.2242,43541310.4011.90
2021-05-24QFWAA10.9010.9910.6310.72-0.08192,53488510.7011.90
2021-05-21QFWAA10.7111.0010.5010.800.16600,1551,23010.3111.79
2021-05-20QFWAA10.4610.7310.36510.640.14337,80880210.3711.50
2021-05-19QFWAA10.3910.6610.2910.500.15362,18869910.2811.50
2021-05-18QFWAA10.3410.4910.2310.350.01198,40250010.1911.50
2021-05-17QFWAA10.3510.4810.1810.34113,64843410.1011.50
2021-05-14QFWAA10.3310.53510.3310.34-0.01144,12854510.2011.50
2021-05-13QFWAA10.6210.6210.2210.35-0.24620,1671,96010.2111.50
2021-05-12QFWAA10.7010.7010.4810.59-0.13209,4961,05710.2011.50
2021-05-11QFWAA10.8311.0010.4810.72-0.18643,7721,31710.2011.50
2021-05-10QFWAA10.9311.27510.8610.90191,6851,10510.5011.17
2021-05-07QFWAA10.9911.1510.7310.90-0.20593,1752,53310.6011.50
2021-05-06QFWAA11.3711.4911.0011.10-0.281,238,1614,90110.5011.37
2021-05-05QFWAA10.9811.5510.9111.380.462,137,0304,25211.0011.49
2021-05-04QFWAA10.9910.9910.83510.92-0.07314,39292410.8210.95
2021-05-03QFWAA10.9911.0410.916510.990.131,265,5602,73810.8011.10