|
Closing price on 8/5/2026
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
2,800 |
| Split-adjusted Price |
2.30 |
There is no data on 8/6/2026. Display data on 8/5/2026 instead.
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
-0.10 / -4.17%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
2,800
|
|
|
8/4/2026
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
100
|
|
|
8/3/2026
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
1,600
|
|
|
7/31/2026
|
+0.30 / +13.64%
|
2.30
|
2.50
|
2.00
|
2.50
|
2.30
|
2.50
|
3,200
|
|
|
7/30/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.00
|
2.20
|
2.20
|
2.20
|
42,300
|
|
|
7/29/2026
|
+0.30 / +15.00%
|
1.90
|
2.30
|
1.90
|
2.30
|
2.20
|
2.30
|
9,200
|
|
|
7/28/2026
|
+0.20 / +11.11%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
28,100
|
|
|
7/27/2026
|
+0.20 / +12.50%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
3,200
|
|
|
7/24/2026
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
2,200
|
|
|
7/23/2026
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
3,700
|
|
|
7/22/2026
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
4,000
|
|
|
7/21/2026
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.60
|
1.70
|
5,200
|
|
|
7/20/2026
|
-0.20 / -10.53%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.80
|
1.70
|
2,900
|
|
|
7/17/2026
|
+0.20 / +11.76%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
100
|
|
|
7/16/2026
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
7/15/2026
|
+0.10 / +6.25%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
16,500
|
|
|
7/14/2026
|
-0.20 / -11.76%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
14,600
|
|
|
7/13/2026
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.70
|
1.70
|
3,300
|
|
|
7/10/2026
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
6,100
|
|
|
7/9/2026
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
600
|
|
|
7/8/2026
|
-0.20 / -9.09%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.90
|
2.00
|
93,200
|
|
|
7/7/2026
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
2.10
|
6,600
|
|
|
7/6/2026
|
-0.30 / -12.00%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.20
|
2.20
|
3,500
|
|
|
7/3/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1,000
|
|
|
7/2/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1,100
|
|
|
7/1/2026
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
2,600
|
|
|
6/30/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
800
|
|
|
6/29/2026
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
1,700
|
|
|
6/26/2026
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
2,200
|
|
|
6/25/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
3,100
|
|
|