|
Closing price on 4/23/2024
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
24,700 |
| Split-adjusted Price |
5.90 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
5.90
|
24,700
|
|
|
4/22/2024
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
5.90
|
6.10
|
363,700
|
|
|
4/19/2024
|
-0.40 / -6.45%
|
5.90
|
6.20
|
5.60
|
5.80
|
5.90
|
5.80
|
163,900
|
|
|
4/17/2024
|
+0.10 / +1.69%
|
6.70
|
6.70
|
5.90
|
6.00
|
6.20
|
6.00
|
179,700
|
|
|
4/16/2024
|
-0.90 / -13.24%
|
6.50
|
6.50
|
5.80
|
5.90
|
5.90
|
5.90
|
27,500
|
|
|
4/15/2024
|
+0.40 / +6.35%
|
6.10
|
7.10
|
6.10
|
6.70
|
6.80
|
6.70
|
178,100
|
|
|
4/12/2024
|
+0.60 / +9.68%
|
6.20
|
7.00
|
6.20
|
6.80
|
6.30
|
6.80
|
203,000
|
|
|
4/11/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
29,600
|
|
|
4/10/2024
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
12,400
|
|
|
4/9/2024
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
62,700
|
|
|
4/8/2024
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.10
|
6.00
|
49,300
|
|
|
4/5/2024
|
+0.10 / +1.67%
|
6.10
|
6.40
|
6.00
|
6.10
|
6.10
|
6.10
|
61,000
|
|
|
4/4/2024
|
-0.30 / -4.84%
|
6.30
|
6.30
|
5.80
|
5.90
|
6.00
|
5.90
|
48,800
|
|
|
4/3/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
49,100
|
|
|
4/2/2024
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.30
|
6.40
|
38,700
|
|
|
4/1/2024
|
-0.10 / -1.56%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.30
|
6.30
|
63,800
|
|
|
3/29/2024
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.20
|
6.50
|
6.40
|
6.50
|
49,700
|
|
|
3/28/2024
|
+0.30 / +4.69%
|
6.80
|
6.90
|
6.40
|
6.70
|
6.70
|
6.70
|
54,500
|
|
|
3/27/2024
|
+0.20 / +3.03%
|
7.00
|
7.00
|
6.10
|
6.80
|
6.40
|
6.80
|
49,900
|
|
|
3/26/2024
|
-0.40 / -5.56%
|
7.00
|
7.00
|
6.40
|
6.80
|
6.60
|
6.80
|
73,000
|
|
|
3/25/2024
|
-0.30 / -4.23%
|
7.50
|
8.00
|
6.50
|
6.80
|
7.20
|
6.80
|
161,800
|
|
|
3/22/2024
|
+0.90 / +14.29%
|
7.20
|
7.20
|
6.70
|
7.20
|
7.10
|
7.20
|
362,900
|
|
|
3/21/2024
|
+0.80 / +14.29%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.30
|
6.40
|
78,800
|
|
|
3/20/2024
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.60
|
5.70
|
36,700
|
|
|
3/19/2024
|
-0.40 / -6.67%
|
5.80
|
6.20
|
5.30
|
5.60
|
5.70
|
5.60
|
66,800
|
|
|
3/18/2024
|
-1.00 / -14.71%
|
6.80
|
7.20
|
5.80
|
5.80
|
6.00
|
5.80
|
182,100
|
|
|
3/15/2024
|
0.00 / 0.00%
|
7.70
|
7.90
|
6.80
|
7.90
|
6.80
|
7.90
|
196,600
|
|
|
3/14/2024
|
-1.20 / -14.12%
|
9.70
|
9.70
|
7.30
|
7.30
|
7.90
|
7.30
|
303,100
|
|
|
3/13/2024
|
+1.10 / +14.86%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
49,200
|
|
|
3/12/2024
|
+0.90 / +13.85%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
7.40
|
83,400
|
|
|