|
Closing price on 6/2/2021
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
70,400 |
| Split-adjusted Price |
3.40 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2021
|
+0.40 / +13.33%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
70,400
|
|
|
6/1/2021
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
19,900
|
|
|
5/31/2021
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
16,500
|
|
|
5/28/2021
|
+0.10 / +3.33%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
13,800
|
|
|
5/27/2021
|
-0.20 / -6.25%
|
3.20
|
3.20
|
2.90
|
3.00
|
3.00
|
3.00
|
23,500
|
|
|
5/26/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
22,200
|
|
|
5/25/2021
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.20
|
3.30
|
18,900
|
|
|
5/24/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
18,800
|
|
|
5/21/2021
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
37,000
|
|
|
5/20/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
11,500
|
|
|
5/19/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
13,600
|
|
|
5/18/2021
|
+0.20 / +5.88%
|
3.40
|
3.70
|
3.30
|
3.60
|
3.47
|
3.60
|
36,400
|
|
|
5/17/2021
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.40
|
3.80
|
3.42
|
3.80
|
10,500
|
|
|
5/14/2021
|
-0.40 / -10.00%
|
3.80
|
3.80
|
3.40
|
3.60
|
3.45
|
3.60
|
158,400
|
|
|
5/13/2021
|
-0.30 / -7.14%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.99
|
3.90
|
27,300
|
|
|
5/12/2021
|
+0.10 / +2.56%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.16
|
4.00
|
15,200
|
|
|
5/11/2021
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.92
|
4.00
|
5,200
|
|
|
5/10/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.50
|
4.10
|
3.87
|
4.10
|
24,800
|
|
|
5/7/2021
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.11
|
4.00
|
5,700
|
|
|
5/6/2021
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.23
|
4.20
|
4,300
|
|
|
5/5/2021
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
16,500
|
|
|
5/4/2021
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.06
|
4.00
|
6,200
|
|
|
4/29/2021
|
-0.30 / -6.52%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.24
|
4.30
|
13,900
|
|
|
4/28/2021
|
+0.20 / +4.55%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.58
|
4.60
|
5,200
|
|
|
4/27/2021
|
+0.50 / +12.20%
|
4.10
|
4.70
|
4.10
|
4.60
|
4.41
|
4.60
|
17,400
|
|
|
4/26/2021
|
-0.10 / -2.22%
|
4.50
|
4.50
|
3.90
|
4.40
|
4.14
|
4.40
|
13,900
|
|
|
4/23/2021
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.51
|
4.70
|
30,000
|
|
|
4/22/2021
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.50
|
4.80
|
4.69
|
4.80
|
29,700
|
|
|
4/20/2021
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.98
|
5.00
|
60,000
|
|
|
4/19/2021
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.40
|
5.00
|
4.82
|
5.00
|
109,900
|
|
|