|
Closing price on 4/5/2022
|
|
| Open |
24.40 |
| High |
24.40 |
| Low |
24.40 |
| Volume |
0 |
| Split-adjusted Price |
20.91 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|