|
Closing price on 3/16/2021
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
1,100 |
| Split-adjusted Price |
16.28 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2021
|
+1.40 / +7.95%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.05
|
16.28
|
1,100
|
|
|
3/15/2021
|
-1.20 / -6.32%
|
20.90
|
20.90
|
16.90
|
17.80
|
17.56
|
15.25
|
5,700
|
|
|
3/12/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.28
|
0
|
|
|
3/11/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.28
|
200
|
|
|
3/10/2021
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.28
|
100
|
|
|
3/9/2021
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.85
|
100
|
|
|
3/8/2021
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.77
|
700
|
|
|
3/5/2021
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.77
|
1,600
|
|
|
3/4/2021
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.77
|
0
|
|
|
3/3/2021
|
0.00 / 0.00%
|
18.00
|
19.50
|
18.00
|
18.00
|
18.38
|
15.43
|
800
|
|
|
3/2/2021
|
0.00 / 0.00%
|
18.00
|
18.40
|
18.00
|
18.00
|
18.04
|
15.43
|
1,900
|
|
|
3/1/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
3,300
|
|
|
2/26/2021
|
-1.50 / -7.69%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
15.43
|
3,600
|
|
|
2/25/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.71
|
0
|
|
|
2/24/2021
|
+1.90 / +10.86%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.45
|
16.63
|
200
|
|
|
2/23/2021
|
-0.40 / -2.25%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.47
|
14.91
|
4,700
|
|
|
2/22/2021
|
-0.50 / -2.82%
|
19.50
|
19.50
|
17.20
|
17.20
|
17.85
|
14.74
|
1,100
|
|
|
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
|
|
|