|
Closing price on 1/7/2026
|
|
| Open |
2.90 |
| High |
3.20 |
| Low |
2.90 |
| Volume |
12,000 |
| Split-adjusted Price |
3.20 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.40 / +14.29%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.00
|
3.20
|
12,000
|
|
|
1/6/2026
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.70
|
3.00
|
2.75
|
3.00
|
2,200
|
|
|
1/5/2026
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.70
|
3.00
|
2.81
|
3.00
|
14,000
|
|
|
12/31/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2,000
|
|
|
12/30/2025
|
-0.10 / -3.03%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.00
|
3.20
|
10,500
|
|
|
12/29/2025
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
12/26/2025
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.23
|
3.30
|
800
|
|
|
12/25/2025
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
23,100
|
|
|
12/24/2025
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.92
|
3.10
|
2,300
|
|
|
12/23/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
600
|
|
|
12/22/2025
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.99
|
2.90
|
700
|
|
|
12/19/2025
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
2.92
|
3.10
|
1,800
|
|
|
12/18/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
200
|
|
|
12/17/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
1,200
|
|
|
12/16/2025
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3,600
|
|
|
12/15/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/12/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/11/2025
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
23,700
|
|
|
12/10/2025
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
6,900
|
|
|
12/9/2025
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
300
|
|
|
12/8/2025
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.00
|
3.20
|
3,500
|
|
|
12/5/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.10
|
3.30
|
3,300
|
|
|
12/4/2025
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2,000
|
|
|
12/3/2025
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
8,000
|
|
|
12/2/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,000
|
|
|
12/1/2025
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
2,200
|
|
|
11/28/2025
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
11/27/2025
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
7,800
|
|
|
11/26/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
200
|
|
|
11/25/2025
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|