Quantix Finance Historical Data

QFI Page 3
Download
Date Close Price change Market cap Trading volume
May 30, 2026 $56.95
-3.55%
$569.82 million $363,150
May 29, 2026 $59.04
+3.33%
$590.4 million $384,428
May 28, 2026 $57.92
+1.23%
$566.39 million $441,919
May 27, 2026 $57.05
-4.33%
$572.65 million $397,037
May 26, 2026 $59.63
-1.16%
$595.35 million $404,236
May 25, 2026 $60.33
-0.33%
$603.5 million $518,374
May 24, 2026 $60.55
-0.15%
$605.33 million $530,247
May 23, 2026 $60.75
-0.14%
$606.4 million $544,028
May 22, 2026 $60.83
+0.07%
$608.2 million $592,241
May 21, 2026 $60.79
+0.35%
$607.9 million $507,629
May 20, 2026 $60.58
-0.59%
$605.83 million $604,365
May 19, 2026 $60.94
-0.12%
$609.21 million $702,093
May 18, 2026 $61.01
+0.58%
$610.24 million $372,334
May 17, 2026 $60.66
+0.73%
$606.73 million $513,476
May 16, 2026 $60.22
-1.24%
$603.56 million $1.01 million
May 15, 2026 $60.75
+0.24%
$607.48 million $1.52 million
May 14, 2026 $60.57
-0.12%
$605.72 million $1.49 million
May 13, 2026 $60.64
+0.06%
$606.42 million $1.64 million
May 12, 2026 $60.6
-0.50%
$605.96 million $1.48 million
May 11, 2026 $60.83
-0.21%
$608.34 million $1.17 million
May 10, 2026 $60.96
+0.32%
$609.62 million $1.58 million
May 9, 2026 $60.77
-0.43%
$607.67 million $1.64 million
May 8, 2026 $61.01
-0.19%
$610.12 million $1.73 million
May 7, 2026 $61.07
+2.46%
$610.71 million $958,754
May 6, 2026 $59.49
-1.65%
$594.94 million $1.27 million
May 5, 2026 $60.48
+1.28%
$604.76 million $688,199
May 4, 2026 $59.91
+7.05%
$599.05 million $602,724
May 3, 2026 $55.96
+0.61%
$559.59 million $267,910
May 2, 2026 $55.64
-0.44%
$556.35 million $277,248
May 1, 2026 $55.88
+1.14%
$558.84 million $259,141
Apr 30, 2026 $55.29
+0.59%
$552.13 million $245,799
Apr 29, 2026 $55
-2.92%
$550.63 million $482,208
Apr 28, 2026 $56.64
-2.28%
$566.56 million $672,271
Apr 27, 2026 $58
-5.55%
$579.5 million $814,643
Apr 26, 2026 $61.35
-2.88%
$614.06 million $731,096
Apr 25, 2026 $63.15
-1.82%
$631.64 million $689,312
Apr 24, 2026 $64.33
-1.15%
$643.19 million $803,244
Apr 23, 2026 $65.08
+4.98%
$650.82 million $657,752
Apr 22, 2026 $62.33
+0.97%
$619.99 million $681,840
Apr 21, 2026 $61.73
-2.62%
$617.55 million $676,709
Apr 20, 2026 $63.39
+2.27%
$633.81 million $730,928
Apr 19, 2026 $61.98
+1.10%
$619.18 million $699,089
Apr 18, 2026 $61.32
+0.20%
$612.83 million $729,835
Apr 17, 2026 $61.19
+3.04%
$612.03 million $401,066
Apr 16, 2026 $59.38
-0.51%
$593.94 million $683,187
Apr 15, 2026 $59.64
-3.79%
$596.14 million $509,621
Apr 14, 2026 $61.98
-1.06%
$619.75 million $729,930
Apr 13, 2026 $62.64
+3.98%
$627.17 million $685,296
Apr 12, 2026 $60.24
-2.80%
$602.56 million $1.34 million
Apr 11, 2026 $61.98
-1.77%
$619.75 million $1.26 million