|
Closing price on 5/6/2021
|
|
| Open |
17.60 |
| High |
19.40 |
| Low |
17.60 |
| Volume |
1,100 |
| Split-adjusted Price |
16.63 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2021
|
+1.30 / +7.18%
|
17.60
|
19.40
|
17.60
|
19.40
|
19.24
|
16.63
|
1,100
|
|
|
5/5/2021
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.51
|
100
|
|
|
5/4/2021
|
-0.40 / -2.17%
|
17.50
|
18.40
|
17.50
|
18.00
|
18.34
|
15.43
|
4,700
|
|
|
4/29/2021
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.77
|
1,400
|
|
|
4/28/2021
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.10
|
18.40
|
18.32
|
15.77
|
1,000
|
|
|
4/27/2021
|
-0.20 / -1.08%
|
18.70
|
18.70
|
18.30
|
18.30
|
18.40
|
15.68
|
1,100
|
|
|
4/26/2021
|
-0.50 / -2.62%
|
18.70
|
18.70
|
18.20
|
18.60
|
18.52
|
15.94
|
600
|
|
|
4/23/2021
|
0.00 / 0.00%
|
18.80
|
19.40
|
18.50
|
19.40
|
19.13
|
16.63
|
2,300
|
|
|
4/22/2021
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.30
|
19.30
|
19.42
|
16.54
|
3,600
|
|
|
4/20/2021
|
-0.10 / -0.51%
|
19.40
|
19.50
|
19.40
|
19.40
|
19.41
|
16.63
|
1,200
|
|
|
4/19/2021
|
+0.20 / +1.03%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.51
|
16.80
|
2,900
|
|
|
4/16/2021
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.10
|
19.40
|
19.38
|
16.63
|
3,200
|
|
|
4/15/2021
|
+0.20 / +1.03%
|
21.90
|
21.90
|
19.20
|
19.60
|
19.49
|
16.80
|
3,000
|
|
|
4/14/2021
|
0.00 / 0.00%
|
19.50
|
20.10
|
19.30
|
20.10
|
19.40
|
17.23
|
9,300
|
|
|
4/13/2021
|
-0.80 / -3.90%
|
20.30
|
20.30
|
19.70
|
19.70
|
20.13
|
16.88
|
7,200
|
|
|
4/12/2021
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.10
|
20.10
|
20.46
|
17.23
|
1,400
|
|
|
4/9/2021
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.09
|
17.23
|
6,700
|
|
|
4/8/2021
|
+0.60 / +3.09%
|
20.50
|
21.00
|
19.80
|
20.00
|
20.13
|
17.14
|
10,000
|
|
|
4/7/2021
|
+0.90 / +4.86%
|
19.00
|
19.90
|
19.00
|
19.40
|
19.40
|
16.63
|
6,000
|
|
|
4/6/2021
|
+1.20 / +6.74%
|
18.20
|
19.50
|
18.00
|
19.00
|
18.46
|
16.28
|
17,100
|
|
|
4/5/2021
|
-0.10 / -0.56%
|
17.30
|
18.00
|
17.30
|
17.80
|
17.75
|
15.25
|
9,800
|
|
|
4/2/2021
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.94
|
15.00
|
5,400
|
|
|
4/1/2021
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
1,000
|
|
|
3/31/2021
|
-0.60 / -3.35%
|
17.40
|
17.80
|
17.30
|
17.30
|
17.52
|
14.83
|
1,000
|
|
|
3/30/2021
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.94
|
15.43
|
2,100
|
|
|
3/29/2021
|
-0.20 / -1.14%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.24
|
14.83
|
5,100
|
|
|
3/26/2021
|
-0.20 / -1.16%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.46
|
14.57
|
7,600
|
|
|
3/25/2021
|
-0.40 / -2.27%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.74
|
100
|
|
|
3/24/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.08
|
0
|
|
|
3/23/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.08
|
700
|
|
|