Closing price on 12/31/2020
|
|
Open |
16.80 |
High |
17.20 |
Low |
15.60 |
Volume |
1,300 |
Split-adjusted Price |
13.80 |
|
|
IFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/31/2020
|
-1.30 / -7.47%
|
16.80
|
17.20
|
15.60
|
16.10
|
16.10
|
13.80
|
1,300
|
|
12/30/2020
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.91
|
100
|
|
12/29/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.00
|
300
|
|
12/28/2020
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.00
|
200
|
|
12/25/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
0
|
|
12/24/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
0
|
|
12/23/2020
|
+0.30 / +1.75%
|
16.50
|
17.40
|
14.60
|
17.40
|
17.03
|
14.91
|
3,100
|
|
12/22/2020
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
14.74
|
200
|
|
12/21/2020
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
100
|
|
12/18/2020
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.21
|
14.83
|
700
|
|
12/17/2020
|
-1.10 / -6.01%
|
16.70
|
17.20
|
16.70
|
17.20
|
16.97
|
14.74
|
1,800
|
|
12/16/2020
|
-0.10 / -0.54%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
15.68
|
100
|
|
12/15/2020
|
+1.70 / +10.18%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.77
|
100
|
|
12/14/2020
|
-0.20 / -1.18%
|
16.70
|
17.10
|
16.50
|
16.70
|
16.70
|
14.31
|
5,600
|
|
12/11/2020
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.93
|
14.57
|
2,800
|
|
12/10/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
0
|
|
12/9/2020
|
+0.60 / +3.55%
|
16.70
|
17.50
|
16.70
|
17.50
|
16.98
|
15.00
|
800
|
|
12/8/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.48
|
0
|
|
12/7/2020
|
+0.20 / +1.17%
|
16.50
|
17.30
|
16.50
|
17.30
|
16.93
|
14.83
|
1,600
|
|
12/4/2020
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.20
|
17.50
|
17.14
|
15.00
|
500
|
|
12/3/2020
|
+0.70 / +4.12%
|
16.80
|
17.70
|
16.80
|
17.70
|
17.00
|
15.17
|
3,300
|
|
12/2/2020
|
-0.20 / -1.16%
|
17.10
|
17.20
|
16.00
|
17.10
|
16.99
|
14.65
|
11,200
|
|
12/1/2020
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.32
|
14.91
|
500
|
|
11/30/2020
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.28
|
14.74
|
1,300
|
|
11/27/2020
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.83
|
1,700
|
|
11/26/2020
|
-2.70 / -13.57%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.74
|
300
|
|
11/25/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.05
|
0
|
|
11/24/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.05
|
0
|
|
11/23/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.05
|
0
|
|
11/20/2020
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.05
|
100
|
|
|