|
Closing price on 7/14/2026
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.50 |
| Volume |
14,600 |
| Split-adjusted Price |
1.50 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2026
|
-0.20 / -11.76%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
14,600
|
|
|
7/13/2026
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.70
|
1.70
|
3,300
|
|
|
7/10/2026
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
6,100
|
|
|
7/9/2026
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
600
|
|
|
7/8/2026
|
-0.20 / -9.09%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.90
|
2.00
|
93,200
|
|
|
7/7/2026
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
2.10
|
6,600
|
|
|
7/6/2026
|
-0.30 / -12.00%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.20
|
2.20
|
3,500
|
|
|
7/3/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1,000
|
|
|
7/2/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1,100
|
|
|
7/1/2026
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
2,600
|
|
|
6/30/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
800
|
|
|
6/29/2026
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
1,700
|
|
|
6/26/2026
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
2,200
|
|
|
6/25/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
3,100
|
|
|
6/24/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
6/23/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
6/22/2026
|
-0.40 / -14.29%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
2.40
|
2,100
|
|
|
6/19/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/18/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
6/17/2026
|
+0.30 / +12.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
18,700
|
|
|
6/16/2026
|
-0.20 / -7.69%
|
2.80
|
2.80
|
2.40
|
2.40
|
2.50
|
2.40
|
600
|
|
|
6/15/2026
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
300
|
|
|
6/12/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/11/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/10/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/9/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/8/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/5/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
6/4/2026
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
200
|
|
|
6/3/2026
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|