|
Closing price on 5/29/2024
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.40 |
| Volume |
32,600 |
| Split-adjusted Price |
6.40 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
-0.50 / -7.25%
|
6.80
|
6.90
|
6.40
|
6.40
|
6.70
|
6.40
|
32,600
|
|
|
5/28/2024
|
+0.10 / +1.52%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.90
|
6.70
|
38,900
|
|
|
5/27/2024
|
+0.90 / +15.00%
|
6.10
|
6.90
|
6.10
|
6.90
|
6.60
|
6.90
|
106,400
|
|
|
5/24/2024
|
-0.20 / -3.23%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.00
|
6.00
|
17,500
|
|
|
5/23/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
19,900
|
|
|
5/22/2024
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.20
|
6.10
|
23,900
|
|
|
5/21/2024
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
28,500
|
|
|
5/20/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
706,300
|
|
|
5/17/2024
|
+0.10 / +1.59%
|
6.40
|
7.00
|
6.40
|
6.40
|
6.40
|
6.40
|
17,600
|
|
|
5/16/2024
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
6.20
|
6,000
|
|
|
5/15/2024
|
-0.10 / -1.59%
|
6.40
|
6.60
|
6.20
|
6.20
|
6.40
|
6.20
|
36,900
|
|
|
5/14/2024
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
1,600
|
|
|
5/13/2024
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
22,600
|
|
|
5/10/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
22,600
|
|
|
5/9/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
6.50
|
6.40
|
6.50
|
24,700
|
|
|
5/8/2024
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
6,600
|
|
|
5/7/2024
|
+0.30 / +4.76%
|
7.00
|
7.20
|
6.40
|
6.60
|
6.50
|
6.60
|
40,700
|
|
|
5/6/2024
|
+0.80 / +13.11%
|
6.50
|
7.00
|
6.10
|
6.90
|
6.30
|
6.90
|
728,800
|
|
|
5/3/2024
|
-0.80 / -11.76%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.10
|
6.00
|
22,200
|
|
|
5/2/2024
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.80
|
6.70
|
144,600
|
|
|
4/26/2024
|
+0.90 / +14.75%
|
6.20
|
7.00
|
6.00
|
7.00
|
6.80
|
7.00
|
72,500
|
|
|
4/25/2024
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.10
|
6.30
|
13,300
|
|
|
4/24/2024
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
310,400
|
|
|
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
|
|
|