|
Closing price on 8/26/2025
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.50 |
| Volume |
3,500 |
| Split-adjusted Price |
3.50 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2025
|
+0.10 / +2.94%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.70
|
3.50
|
3,500
|
|
|
8/25/2025
|
+0.40 / +12.90%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
20,100
|
|
|
8/22/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
9,100
|
|
|
8/21/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
4,100
|
|
|
8/20/2025
|
-0.40 / -11.76%
|
3.60
|
3.60
|
2.90
|
3.00
|
3.10
|
3.00
|
26,600
|
|
|
8/19/2025
|
0.00 / 0.00%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.40
|
3.60
|
13,500
|
|
|
8/18/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.60
|
3.50
|
12,300
|
|
|
8/15/2025
|
-0.10 / -2.78%
|
4.10
|
4.10
|
3.30
|
3.50
|
3.50
|
3.50
|
14,500
|
|
|
8/14/2025
|
+0.40 / +12.50%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
45,500
|
|
|
8/13/2025
|
-0.10 / -2.94%
|
3.80
|
3.80
|
3.00
|
3.30
|
3.20
|
3.30
|
53,900
|
|
|
8/12/2025
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
33,800
|
|
|
8/11/2025
|
-0.40 / -9.76%
|
4.10
|
4.10
|
3.50
|
3.70
|
3.60
|
3.70
|
60,000
|
|
|
8/8/2025
|
+0.50 / +13.89%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
115,500
|
|
|
8/7/2025
|
+0.40 / +12.50%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
37,100
|
|
|
8/6/2025
|
+0.40 / +13.33%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.20
|
3.40
|
41,300
|
|
|
8/5/2025
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
8,800
|
|
|
8/4/2025
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.90
|
3.00
|
15,700
|
|
|
8/1/2025
|
+0.10 / +3.57%
|
2.80
|
3.10
|
2.80
|
2.90
|
3.00
|
2.90
|
600
|
|
|
7/31/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
5,800
|
|
|
7/30/2025
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
8,900
|
|
|
7/29/2025
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
2.90
|
3.00
|
12,000
|
|
|
7/28/2025
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.00
|
3.10
|
6,300
|
|
|
7/25/2025
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
2,200
|
|
|
7/24/2025
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
3.00
|
1,000
|
|
|
7/23/2025
|
+0.10 / +3.33%
|
3.00
|
3.30
|
3.00
|
3.10
|
3.10
|
3.10
|
10,400
|
|
|
7/22/2025
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
19,500
|
|
|
7/21/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,000
|
|
|
7/18/2025
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
11,200
|
|
|
7/17/2025
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
9,000
|
|
|
7/16/2025
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
9,300
|
|
|