Closing price on 12/21/2021
|
|
Open |
25.60 |
High |
26.10 |
Low |
25.60 |
Volume |
22,000 |
Split-adjusted Price |
22.28 |
|
|
IFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/9/2021
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
22.62
|
100
|
|
12/8/2021
|
+0.70 / +2.67%
|
26.10
|
26.90
|
26.10
|
26.90
|
26.50
|
23.05
|
200
|
|
12/7/2021
|
+1.00 / +3.97%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.45
|
100
|
|
12/6/2021
|
-1.40 / -5.05%
|
24.60
|
26.90
|
24.60
|
26.30
|
25.20
|
22.54
|
1,200
|
|
12/3/2021
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
23.74
|
0
|
|
12/2/2021
|
+2.30 / +9.06%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
23.74
|
100
|
|
12/1/2021
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21.77
|
0
|
|
11/30/2021
|
-1.70 / -6.44%
|
24.70
|
27.00
|
24.70
|
24.70
|
25.40
|
21.17
|
1,000
|
|
11/29/2021
|
-0.30 / -1.11%
|
26.60
|
27.00
|
24.80
|
26.80
|
26.40
|
22.97
|
600
|
|
11/26/2021
|
-0.30 / -1.10%
|
26.20
|
27.30
|
26.20
|
27.00
|
27.10
|
23.14
|
700
|
|
11/25/2021
|
+1.50 / +5.88%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.30
|
23.14
|
400
|
|
11/24/2021
|
-0.30 / -1.16%
|
25.20
|
25.80
|
25.20
|
25.50
|
25.50
|
21.85
|
2,700
|
|
11/23/2021
|
+0.70 / +2.78%
|
25.20
|
26.00
|
25.20
|
25.90
|
25.80
|
22.20
|
11,900
|
|
11/22/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
21.60
|
0
|
|
11/19/2021
|
-0.20 / -0.79%
|
25.30
|
25.40
|
25.10
|
25.10
|
25.20
|
21.51
|
4,300
|
|
11/18/2021
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.30
|
21.85
|
9,500
|
|
11/17/2021
|
+0.10 / +0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
21.94
|
500
|
|
11/16/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.85
|
2,600
|
|
11/15/2021
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.50
|
25.50
|
25.50
|
21.85
|
1,000
|
|
11/12/2021
|
+0.10 / +0.39%
|
25.20
|
25.90
|
25.20
|
25.50
|
25.50
|
21.85
|
3,600
|
|
11/11/2021
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21.77
|
500
|
|
11/10/2021
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.85
|
5,800
|
|
|