|
Closing price on 6/6/2024
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
2,100 |
| Split-adjusted Price |
6.50 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.30
|
6.50
|
2,100
|
|
|
6/5/2024
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
900
|
|
|
6/4/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
9,200
|
|
|
6/3/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.50
|
6.30
|
6.50
|
12,900
|
|
|
5/31/2024
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.50
|
6.70
|
7,300
|
|
|
5/30/2024
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.40
|
6.60
|
20,600
|
|
|
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
|
|
|