|
Closing price on 2/3/2026
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.50 |
| Volume |
1,800 |
| Split-adjusted Price |
2.70 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.50
|
2.70
|
2.50
|
2.70
|
1,800
|
|
|
2/2/2026
|
+0.20 / +7.69%
|
2.50
|
2.80
|
2.40
|
2.80
|
2.70
|
2.80
|
7,400
|
|
|
1/30/2026
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
15,000
|
|
|
1/29/2026
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.40
|
2.80
|
2.60
|
2.80
|
3,300
|
|
|
1/28/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
1/27/2026
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
1,700
|
|
|
1/26/2026
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
3,000
|
|
|
1/23/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
1/22/2026
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
700
|
|
|
1/21/2026
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
1/20/2026
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
1,200
|
|
|
1/19/2026
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
100
|
|
|
1/16/2026
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
7,100
|
|
|
1/15/2026
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
1/14/2026
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,100
|
|
|
1/13/2026
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.80
|
2.90
|
10,500
|
|
|
1/12/2026
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
400
|
|
|
1/9/2026
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.80
|
2.70
|
4,400
|
|
|
1/8/2026
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
1,300
|
|
|
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
|
2.80
|
3.00
|
2,200
|
|
|
1/5/2026
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.70
|
3.00
|
2.80
|
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
|
3.20
|
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
|
2.90
|
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
|
3.00
|
2.90
|
700
|
|
|