|
Closing price on 2/19/2025
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.40 |
| Volume |
4,000 |
| Split-adjusted Price |
3.40 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
4,000
|
|
|
2/18/2025
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
12,600
|
|
|
2/17/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
400
|
|
|
2/14/2025
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
3,900
|
|
|
2/13/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1,500
|
|
|
2/12/2025
|
+0.30 / +9.38%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
9,400
|
|
|
2/11/2025
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
7,700
|
|
|
2/10/2025
|
-0.20 / -6.25%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.10
|
3.00
|
13,300
|
|
|
2/7/2025
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.20
|
3.30
|
26,900
|
|
|
2/6/2025
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
9,200
|
|
|
2/5/2025
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.30
|
3.10
|
9,400
|
|
|
2/4/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
8,000
|
|
|
2/3/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
1/24/2025
|
+0.20 / +6.45%
|
3.20
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
4,800
|
|
|
1/23/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
1/22/2025
|
-0.40 / -12.12%
|
3.60
|
3.60
|
2.90
|
2.90
|
3.10
|
2.90
|
14,000
|
|
|
1/21/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
1,200
|
|
|
1/20/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
1/17/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3,800
|
|
|
1/16/2025
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
2,200
|
|
|
1/15/2025
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
2,800
|
|
|
1/14/2025
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
900
|
|
|
1/13/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
300
|
|
|
1/10/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
1,900
|
|
|
1/9/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
500
|
|
|
1/8/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
300
|
|
|
1/7/2025
|
-0.10 / -3.03%
|
3.60
|
3.60
|
3.20
|
3.20
|
3.30
|
3.20
|
600
|
|
|
1/6/2025
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3,800
|
|
|
1/3/2025
|
-0.30 / -9.09%
|
3.40
|
3.40
|
3.00
|
3.00
|
3.20
|
3.00
|
12,100
|
|
|
1/2/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.30
|
3.40
|
3,900
|
|
|