|
Closing price on 9/15/2026
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.50 |
| Volume |
600 |
| Split-adjusted Price |
1.50 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2026
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
600
|
|
|
9/14/2026
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.50
|
1.40
|
1,500
|
|
|
9/11/2026
|
-0.20 / -12.50%
|
1.60
|
1.60
|
1.40
|
1.40
|
1.50
|
1.40
|
2,600
|
|
|
9/10/2026
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1,100
|
|
|
9/9/2026
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
0
|
|
|
9/8/2026
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
0
|
|
|
9/7/2026
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.60
|
1.80
|
1,900
|
|
|
9/4/2026
|
-0.20 / -11.76%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.60
|
1.50
|
5,100
|
|
|
9/3/2026
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
200
|
|
|
8/28/2026
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1,500
|
|
|
8/27/2026
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
8/26/2026
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
8/25/2026
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1,100
|
|
|
8/24/2026
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
400
|
|
|
8/21/2026
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
2,500
|
|
|
8/20/2026
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.70
|
1.70
|
3,500
|
|
|
8/19/2026
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1,000
|
|
|
8/18/2026
|
+0.20 / +13.33%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
700
|
|
|
8/17/2026
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.50
|
1.70
|
23,800
|
|
|
8/14/2026
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.70
|
1.70
|
3,100
|
|
|
8/13/2026
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.70
|
2.00
|
1.70
|
2.00
|
8,500
|
|
|
8/12/2026
|
+0.10 / +5.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
1.90
|
2.10
|
1,200
|
|
|
8/11/2026
|
+0.20 / +10.53%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
2,300
|
|
|
8/10/2026
|
+0.20 / +9.52%
|
1.90
|
2.40
|
1.90
|
2.30
|
1.90
|
2.30
|
8,600
|
|
|
8/7/2026
|
-0.10 / -4.55%
|
2.10
|
2.20
|
1.90
|
2.10
|
2.10
|
2.10
|
1,400
|
|
|
8/6/2026
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
8/5/2026
|
-0.10 / -4.17%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
2,800
|
|
|
8/4/2026
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
100
|
|
|
8/3/2026
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
1,600
|
|
|
7/31/2026
|
+0.30 / +13.64%
|
2.30
|
2.50
|
2.00
|
2.50
|
2.30
|
2.50
|
3,200
|
|
|