Closing price on 3/19/2021
|
|
Open |
18.00 |
High |
18.00 |
Low |
17.10 |
Volume |
9,100 |
Split-adjusted Price |
16.43 |
|
|
IFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2021
|
-1.10 / -5.82%
|
18.00
|
18.00
|
17.10
|
17.80
|
17.77
|
16.43
|
9,100
|
|
3/18/2021
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.85
|
17.35
|
200
|
|
3/17/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.54
|
0
|
|
3/16/2021
|
+1.40 / +7.95%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.05
|
17.54
|
1,100
|
|
3/15/2021
|
-1.20 / -6.32%
|
20.90
|
20.90
|
16.90
|
17.80
|
17.56
|
16.43
|
5,700
|
|
3/12/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.54
|
0
|
|
3/11/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.54
|
200
|
|
3/10/2021
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.54
|
100
|
|
3/9/2021
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
17.08
|
100
|
|
3/8/2021
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.99
|
700
|
|
3/5/2021
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.99
|
1,600
|
|
3/4/2021
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.99
|
0
|
|
3/3/2021
|
0.00 / 0.00%
|
18.00
|
19.50
|
18.00
|
18.00
|
18.38
|
16.62
|
800
|
|
3/2/2021
|
0.00 / 0.00%
|
18.00
|
18.40
|
18.00
|
18.00
|
18.04
|
16.62
|
1,900
|
|
3/1/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.62
|
3,300
|
|
2/26/2021
|
-1.50 / -7.69%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
16.62
|
3,600
|
|
2/25/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.00
|
0
|
|
2/24/2021
|
+1.90 / +10.86%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.45
|
17.91
|
200
|
|
2/23/2021
|
-0.40 / -2.25%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.47
|
16.06
|
4,700
|
|
2/22/2021
|
-0.50 / -2.82%
|
19.50
|
19.50
|
17.20
|
17.20
|
17.85
|
15.88
|
1,100
|
|
2/19/2021
|
-1.60 / -8.47%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.74
|
15.97
|
1,900
|
|
2/18/2021
|
+1.90 / +11.18%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.45
|
100
|
|
2/17/2021
|
-1.70 / -9.09%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.03
|
15.69
|
1,000
|
|
2/9/2021
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.26
|
0
|
|
2/8/2021
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.26
|
0
|
|
2/5/2021
|
0.00 / 0.00%
|
19.00
|
19.50
|
17.00
|
17.10
|
18.66
|
15.79
|
6,300
|
|
2/4/2021
|
0.00 / 0.00%
|
17.00
|
18.90
|
17.00
|
17.00
|
17.07
|
15.69
|
2,700
|
|
2/3/2021
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.69
|
100
|
|
2/2/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.42
|
0
|
|
2/1/2021
|
+0.70 / +4.32%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.68
|
15.60
|
12,000
|
|
|