Closing price on 1/21/2022
|
|
Open |
25.00 |
High |
25.00 |
Low |
25.00 |
Volume |
17,100 |
Split-adjusted Price |
21.42 |
|
|
IFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.42
|
17,100
|
|
1/20/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.42
|
1,500
|
|
1/19/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.42
|
0
|
|
1/18/2022
|
-1.30 / -4.94%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.42
|
4,100
|
|
1/17/2022
|
+0.30 / +1.15%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
22.54
|
400
|
|
1/14/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.28
|
0
|
|
1/13/2022
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.28
|
300
|
|
1/12/2022
|
-0.60 / -2.34%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.50
|
21.42
|
12,300
|
|
1/11/2022
|
0.00 / 0.00%
|
25.50
|
26.80
|
25.40
|
25.50
|
25.60
|
21.85
|
8,300
|
|
1/10/2022
|
-0.60 / -2.30%
|
26.20
|
26.20
|
25.20
|
25.50
|
25.50
|
21.85
|
6,300
|
|
1/7/2022
|
-0.20 / -0.77%
|
26.40
|
26.40
|
25.60
|
25.80
|
26.10
|
22.11
|
1,400
|
|
1/6/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.28
|
0
|
|
1/5/2022
|
+0.60 / +2.36%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.28
|
100
|
|
1/4/2022
|
+0.70 / +2.88%
|
24.90
|
25.90
|
24.90
|
25.00
|
25.40
|
21.42
|
4,700
|
|
12/31/2021
|
0.00 / 0.00%
|
24.00
|
25.50
|
24.00
|
25.50
|
24.30
|
21.85
|
1,300
|
|
12/30/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.85
|
0
|
|
12/29/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.85
|
0
|
|
12/28/2021
|
+0.20 / +0.79%
|
25.30
|
26.40
|
23.10
|
25.60
|
25.50
|
21.94
|
1,600
|
|
12/27/2021
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21.77
|
0
|
|
12/24/2021
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21.77
|
0
|
|
12/23/2021
|
-0.50 / -1.92%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.40
|
21.85
|
25,500
|
|
12/22/2021
|
+0.10 / +0.39%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.28
|
100
|
|
12/21/2021
|
-0.70 / -2.62%
|
25.60
|
26.10
|
25.60
|
26.00
|
25.90
|
22.28
|
22,000
|
|
12/20/2021
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
22.88
|
0
|
|
12/17/2021
|
-0.70 / -2.55%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
22.88
|
200
|
|
12/16/2021
|
+1.40 / +5.38%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
23.48
|
500
|
|
12/15/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.28
|
9,900
|
|
12/14/2021
|
-0.90 / -3.41%
|
27.90
|
27.90
|
25.00
|
25.50
|
26.00
|
21.85
|
6,000
|
|
12/13/2021
|
+0.70 / +2.72%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
22.62
|
500
|
|
12/10/2021
|
-0.90 / -3.41%
|
26.40
|
26.40
|
25.50
|
25.50
|
25.70
|
21.85
|
600
|
|
|