|
Closing price on 6/3/2025
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
3.00 |
| Volume |
2,700 |
| Split-adjusted Price |
3.00 |
There is no data on 6/4/2025. Display data on 6/3/2025 instead.
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2,700
|
|
|
6/2/2025
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.70
|
3.00
|
3.00
|
3.00
|
11,100
|
|
|
5/30/2025
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
2,000
|
|
|
5/29/2025
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
400
|
|
|
5/28/2025
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,500
|
|
|
5/27/2025
|
+0.30 / +11.54%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.70
|
2.90
|
9,600
|
|
|
5/26/2025
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
3,300
|
|
|
5/23/2025
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
6,000
|
|
|
5/22/2025
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.60
|
2.80
|
700
|
|
|
5/21/2025
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.60
|
2.90
|
700
|
|
|
5/20/2025
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.60
|
2.80
|
7,400
|
|
|
5/19/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.60
|
2.90
|
700
|
|
|
5/16/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.60
|
2.90
|
6,600
|
|
|
5/15/2025
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.60
|
2.80
|
25,900
|
|
|
5/14/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.60
|
3.00
|
8,800
|
|
|
5/13/2025
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
2.60
|
3.00
|
400
|
|
|
5/12/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.60
|
2.90
|
0
|
|
|
5/9/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.60
|
2.90
|
1,500
|
|
|
5/8/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.60
|
2.90
|
1,000
|
|
|
5/7/2025
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.60
|
2.90
|
2,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.60
|
2.80
|
8,500
|
|
|
5/5/2025
|
+0.30 / +12.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.60
|
2.80
|
4,300
|
|
|
4/29/2025
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.40
|
2.80
|
2.50
|
2.80
|
24,500
|
|
|
4/28/2025
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
4,000
|
|
|
4/25/2025
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
5,700
|
|
|
4/24/2025
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,200
|
|
|
4/23/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,900
|
|
|
4/22/2025
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
9,600
|
|
|
4/21/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
26,500
|
|
|
4/18/2025
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
8,600
|
|
|