|
Closing price on 3/17/2022
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
23.00 |
| Volume |
600 |
| Split-adjusted Price |
19.80 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.00
|
19.80
|
600
|
|
|
3/16/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.71
|
0
|
|
|
3/15/2022
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.00
|
19.71
|
18,800
|
|
|
3/14/2022
|
-1.70 / -6.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
23.00
|
19.71
|
1,000
|
|
|
3/11/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
21.17
|
0
|
|
|
3/10/2022
|
+2.80 / +12.23%
|
23.00
|
25.70
|
23.00
|
25.70
|
24.70
|
22.02
|
4,700
|
|
|
3/9/2022
|
-3.70 / -13.96%
|
23.50
|
23.50
|
22.80
|
22.80
|
22.90
|
19.54
|
500
|
|
|
3/8/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.71
|
100
|
|
|
3/7/2022
|
+1.40 / +5.58%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.71
|
600
|
|
|
3/4/2022
|
+1.50 / +6.38%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.10
|
21.42
|
600
|
|
|
3/3/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.14
|
1,500
|
|
|
3/2/2022
|
-1.30 / -5.24%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.14
|
1,000
|
|
|
3/1/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.25
|
0
|
|
|
2/28/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.25
|
0
|
|
|
2/25/2022
|
-0.60 / -2.26%
|
23.50
|
26.00
|
23.50
|
26.00
|
24.80
|
22.28
|
1,500
|
|
|
2/24/2022
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
22.80
|
0
|
|
|
2/23/2022
|
+0.80 / +3.04%
|
23.00
|
27.10
|
23.00
|
27.10
|
26.60
|
23.22
|
800
|
|
|
2/22/2022
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
22.54
|
0
|
|
|
2/21/2022
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
22.54
|
0
|
|
|
2/18/2022
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
22.54
|
0
|
|
|
2/17/2022
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
22.54
|
0
|
|
|
2/16/2022
|
+1.00 / +4.00%
|
27.10
|
27.10
|
26.00
|
26.00
|
26.30
|
22.28
|
1,600
|
|
|
2/15/2022
|
-2.20 / -8.09%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.42
|
11,900
|
|
|
2/14/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
23.31
|
0
|
|
|
2/11/2022
|
+1.30 / +5.02%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
23.31
|
500
|
|
|
2/10/2022
|
+2.10 / +8.82%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
22.20
|
300
|
|
|
2/9/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.70
|
23.80
|
23.80
|
20.40
|
2,500
|
|
|
2/8/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
20.40
|
0
|
|
|
2/7/2022
|
+2.00 / +9.17%
|
23.90
|
23.90
|
23.70
|
23.80
|
23.80
|
20.40
|
2,200
|
|
|
1/28/2022
|
-3.10 / -12.50%
|
21.60
|
24.50
|
21.60
|
21.70
|
21.80
|
18.60
|
1,800
|
|
|