Closing price on 10/30/2023
|
|
Open |
27.10 |
High |
28.00 |
Low |
27.10 |
Volume |
600 |
Split-adjusted Price |
25.99 |
|
|
IFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2023
|
0.00 / 0.00%
|
27.10
|
28.00
|
27.10
|
28.00
|
27.60
|
25.99
|
600
|
|
10/27/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.99
|
500
|
|
10/26/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.99
|
0
|
|
10/25/2023
|
+0.60 / +2.19%
|
28.00
|
28.00
|
27.90
|
28.00
|
28.00
|
25.99
|
2,300
|
|
10/24/2023
|
+0.90 / +3.35%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.40
|
25.81
|
2,500
|
|
10/23/2023
|
+0.60 / +2.27%
|
26.60
|
27.00
|
26.60
|
27.00
|
26.90
|
25.07
|
4,900
|
|
10/20/2023
|
+0.50 / +1.92%
|
26.20
|
27.00
|
26.10
|
26.50
|
26.40
|
24.60
|
9,700
|
|
10/19/2023
|
+0.10 / +0.38%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.00
|
24.23
|
2,700
|
|
10/18/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.14
|
0
|
|
10/17/2023
|
+1.00 / +4.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.14
|
2,000
|
|
10/16/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.21
|
2,000
|
|
10/13/2023
|
-1.00 / -3.85%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.21
|
6,000
|
|
10/12/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.14
|
2,300
|
|
10/11/2023
|
+0.40 / +1.56%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.14
|
1,000
|
|
10/10/2023
|
+0.10 / +0.39%
|
25.40
|
29.00
|
25.40
|
25.60
|
25.60
|
23.77
|
4,000
|
|
10/9/2023
|
+0.20 / +0.78%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.50
|
23.86
|
400
|
|
10/6/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.67
|
0
|
|
10/5/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.67
|
0
|
|
10/4/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.67
|
0
|
|
10/3/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.67
|
0
|
|
10/2/2023
|
+2.50 / +10.20%
|
25.00
|
27.00
|
25.00
|
27.00
|
25.50
|
25.07
|
7,300
|
|
9/29/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.74
|
0
|
|
9/28/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.74
|
0
|
|
9/27/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.74
|
0
|
|
9/26/2023
|
-0.90 / -3.61%
|
25.40
|
25.40
|
24.00
|
24.00
|
24.50
|
22.28
|
1,000
|
|
9/25/2023
|
-0.50 / -1.98%
|
25.20
|
25.20
|
24.80
|
24.80
|
24.90
|
23.02
|
400
|
|
9/22/2023
|
-0.30 / -1.18%
|
25.30
|
25.30
|
25.10
|
25.20
|
25.30
|
23.39
|
1,900
|
|
9/21/2023
|
+1.00 / +4.08%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.67
|
100
|
|
9/20/2023
|
-0.70 / -2.78%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.74
|
100
|
|
9/19/2023
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
23.39
|
0
|
|
|