|
Closing price on 2/19/2021
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.30 |
| Volume |
1,900 |
| Split-adjusted Price |
14.83 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
-1.60 / -8.47%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.74
|
14.83
|
1,900
|
|
|
2/18/2021
|
+1.90 / +11.18%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.20
|
100
|
|
|
2/17/2021
|
-1.70 / -9.09%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.03
|
14.57
|
1,000
|
|
|
2/9/2021
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.03
|
0
|
|
|
2/8/2021
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.03
|
0
|
|
|
2/5/2021
|
0.00 / 0.00%
|
19.00
|
19.50
|
17.00
|
17.10
|
18.66
|
14.65
|
6,300
|
|
|
2/4/2021
|
0.00 / 0.00%
|
17.00
|
18.90
|
17.00
|
17.00
|
17.07
|
14.57
|
2,700
|
|
|
2/3/2021
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
100
|
|
|
2/2/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.31
|
0
|
|
|
2/1/2021
|
+0.70 / +4.32%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.68
|
14.48
|
12,000
|
|
|
1/29/2021
|
-0.40 / -2.41%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.16
|
13.88
|
3,200
|
|
|
1/28/2021
|
-0.50 / -2.98%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.58
|
13.97
|
5,700
|
|
|
1/27/2021
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.76
|
14.40
|
1,800
|
|
|
1/26/2021
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.61
|
14.14
|
3,400
|
|
|
1/25/2021
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.83
|
14.48
|
2,000
|
|
|
1/22/2021
|
+0.20 / +1.20%
|
16.70
|
17.40
|
16.60
|
16.90
|
16.99
|
14.48
|
4,700
|
|
|
1/21/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.31
|
0
|
|
|
1/20/2021
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.50
|
17.00
|
16.65
|
14.57
|
12,100
|
|
|
1/19/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.40
|
0
|
|
|
1/18/2021
|
-0.30 / -1.73%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.76
|
14.57
|
14,900
|
|
|
1/15/2021
|
+0.20 / +1.19%
|
17.40
|
17.50
|
16.80
|
17.00
|
17.25
|
14.57
|
3,700
|
|
|
1/14/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.80
|
14.23
|
10,000
|
|
|
1/13/2021
|
+0.10 / +0.60%
|
16.40
|
17.50
|
16.40
|
16.80
|
16.56
|
14.40
|
7,200
|
|
|
1/12/2021
|
-0.40 / -2.34%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.31
|
200
|
|
|
1/11/2021
|
-0.30 / -1.76%
|
17.00
|
17.40
|
16.70
|
16.70
|
17.12
|
14.31
|
7,000
|
|
|
1/8/2021
|
+0.40 / +2.37%
|
17.30
|
17.30
|
16.90
|
17.30
|
16.99
|
14.83
|
1,600
|
|
|
1/7/2021
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.48
|
100
|
|
|
1/6/2021
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.53
|
14.14
|
5,700
|
|
|
1/5/2021
|
+0.70 / +4.27%
|
16.40
|
17.10
|
16.40
|
17.10
|
16.46
|
14.65
|
6,500
|
|
|
1/4/2021
|
+0.50 / +3.11%
|
16.40
|
17.40
|
16.30
|
16.60
|
16.37
|
14.23
|
7,100
|
|
|