Closing price on 4/22/2022
|
|
Open |
23.50 |
High |
23.50 |
Low |
23.50 |
Volume |
0 |
Split-adjusted Price |
20.14 |
|
|
IFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.14
|
0
|
|
4/21/2022
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.14
|
8,200
|
|
4/20/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.71
|
8,500
|
|
4/19/2022
|
-0.40 / -1.71%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.71
|
200
|
|
4/18/2022
|
-0.50 / -2.08%
|
23.00
|
24.00
|
23.00
|
23.50
|
23.40
|
20.14
|
7,500
|
|
4/15/2022
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.57
|
1,100
|
|
4/14/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.48
|
2,000
|
|
4/13/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.48
|
0
|
|
4/12/2022
|
-0.50 / -2.05%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.48
|
8,100
|
|
4/8/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
20.91
|
0
|
|
4/7/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
20.91
|
0
|
|
4/6/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
20.91
|
0
|
|
4/5/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
20.91
|
0
|
|
4/4/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.40
|
20.57
|
2,800
|
|
4/1/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.57
|
500
|
|
3/31/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.57
|
0
|
|
3/30/2022
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
20.57
|
17,300
|
|
3/29/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.14
|
0
|
|
3/28/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.14
|
0
|
|
3/25/2022
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
20.14
|
11,700
|
|
3/24/2022
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
19.71
|
200
|
|
3/23/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.71
|
8,600
|
|
3/22/2022
|
-0.20 / -0.86%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.71
|
16,600
|
|
3/21/2022
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.00
|
23.10
|
23.20
|
19.80
|
7,700
|
|
3/18/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.71
|
0
|
|
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
|
|
|