Closing price on 5/27/2022
|
|
Open |
23.00 |
High |
23.00 |
Low |
23.00 |
Volume |
0 |
Split-adjusted Price |
19.71 |
|
|
IFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.71
|
0
|
|
5/26/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.71
|
0
|
|
5/25/2022
|
-0.60 / -2.54%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.71
|
600
|
|
5/24/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.22
|
0
|
|
5/23/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.22
|
0
|
|
5/20/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.22
|
0
|
|
5/19/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.22
|
0
|
|
5/18/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.22
|
0
|
|
5/17/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.22
|
0
|
|
5/16/2022
|
+2.60 / +12.38%
|
22.00
|
23.80
|
22.00
|
23.60
|
23.60
|
20.22
|
7,700
|
|
5/13/2022
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
18.00
|
7,100
|
|
5/12/2022
|
-2.90 / -12.13%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.00
|
200
|
|
5/11/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.48
|
0
|
|
5/10/2022
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.48
|
100
|
|
5/9/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.14
|
0
|
|
5/6/2022
|
+1.70 / +7.83%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.50
|
20.05
|
3,600
|
|
5/5/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
18.60
|
0
|
|
5/4/2022
|
-2.50 / -10.59%
|
23.60
|
23.60
|
20.30
|
21.10
|
21.70
|
18.08
|
1,500
|
|
4/29/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.22
|
0
|
|
4/28/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.22
|
0
|
|
4/27/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.22
|
0
|
|
4/26/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.60
|
20.14
|
4,500
|
|
4/25/2022
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.50
|
20.22
|
10,400
|
|
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
|
|
|