|
Closing price on 4/3/2025
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
2.90 |
| Volume |
22,700 |
| Split-adjusted Price |
2.90 |
There is no data on 4/4/2025. Display data on 4/3/2025 instead.
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-0.40 / -12.12%
|
3.20
|
3.20
|
2.90
|
2.90
|
3.00
|
2.90
|
22,700
|
|
|
4/2/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2,000
|
|
|
4/1/2025
|
-0.10 / -3.03%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.30
|
3.20
|
2,500
|
|
|
3/31/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
9,100
|
|
|
3/28/2025
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
15,000
|
|
|
3/27/2025
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
800
|
|
|
3/26/2025
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
3,300
|
|
|
3/25/2025
|
-0.10 / -2.94%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
3,600
|
|
|
3/24/2025
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
4,800
|
|
|
3/21/2025
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
200
|
|
|
3/20/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.50
|
3.50
|
3.60
|
3.50
|
4,600
|
|
|
3/19/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
5,300
|
|
|
3/18/2025
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
7,900
|
|
|
3/17/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,200
|
|
|
3/14/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
6,000
|
|
|
3/13/2025
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
3/12/2025
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
1,800
|
|
|
3/11/2025
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
2,600
|
|
|
3/10/2025
|
+0.10 / +2.94%
|
3.60
|
3.80
|
3.50
|
3.50
|
3.60
|
3.50
|
10,600
|
|
|
3/7/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.40
|
3.30
|
1,400
|
|
|
3/6/2025
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.30
|
3.50
|
3,300
|
|
|
3/5/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
3/4/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
3/3/2025
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
8,300
|
|
|
2/28/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.60
|
3.50
|
9,000
|
|
|
2/27/2025
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,600
|
|
|
2/26/2025
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
900
|
|
|
2/25/2025
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
2,000
|
|
|
2/24/2025
|
-0.10 / -2.78%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.50
|
3.50
|
3,600
|
|
|
2/21/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
8,100
|
|
|