|
Closing price on 7/1/2024
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.80 |
| Volume |
3,100 |
| Split-adjusted Price |
5.80 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2024
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3,100
|
|
|
6/28/2024
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
11,000
|
|
|
6/27/2024
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.80
|
5.90
|
6,300
|
|
|
6/26/2024
|
+0.20 / +3.39%
|
6.20
|
6.20
|
5.50
|
6.10
|
5.80
|
6.10
|
3,600
|
|
|
6/25/2024
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
4,300
|
|
|
6/24/2024
|
+0.50 / +9.09%
|
5.70
|
6.20
|
5.70
|
6.00
|
5.90
|
6.00
|
24,200
|
|
|
6/21/2024
|
+0.20 / +3.51%
|
5.30
|
5.90
|
5.30
|
5.90
|
5.50
|
5.90
|
32,900
|
|
|
6/20/2024
|
-0.30 / -4.92%
|
5.80
|
6.00
|
5.30
|
5.80
|
5.70
|
5.80
|
38,100
|
|
|
6/19/2024
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.10
|
6.00
|
22,600
|
|
|
6/18/2024
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.20
|
6.40
|
12,300
|
|
|
6/17/2024
|
+0.10 / +1.59%
|
6.70
|
6.70
|
6.10
|
6.40
|
6.40
|
6.40
|
17,900
|
|
|
6/14/2024
|
-0.40 / -6.06%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
30,900
|
|
|
6/13/2024
|
+0.20 / +3.13%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
21,200
|
|
|
6/12/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
14,600
|
|
|
6/11/2024
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
5,600
|
|
|
6/10/2024
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.50
|
6.40
|
7,700
|
|
|
6/7/2024
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.50
|
6.40
|
20,300
|
|
|
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
|
|
|