|
Closing price on 6/12/2018
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
1,400 |
| Split-adjusted Price |
8.14 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2018
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.14
|
1,400
|
|
|
6/11/2018
|
-0.90 / -8.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
700
|
|
|
6/8/2018
|
+1.00 / +10.00%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.87
|
9.43
|
600
|
|
|
6/7/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
2,700
|
|
|
6/6/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
500
|
|
|
6/5/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
600
|
|
|
6/4/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
200
|
|
|
6/1/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
1,000
|
|
|
5/31/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.93
|
8.57
|
700
|
|
|
5/30/2018
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
800
|
|
|
5/29/2018
|
+1.50 / +15.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.43
|
500
|
|
|
5/28/2018
|
-0.50 / -5.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.63
|
8.14
|
2,300
|
|
|
5/25/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
1,600
|
|
|
5/24/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
300
|
|
|
5/23/2018
|
+1.00 / +11.11%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
400
|
|
|
5/22/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
1,000
|
|
|
5/21/2018
|
-1.30 / -12.62%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
1,000
|
|
|
5/18/2018
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.83
|
0
|
|
|
5/17/2018
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.33
|
9.00
|
600
|
|
|
5/16/2018
|
+1.30 / +14.94%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.82
|
8.57
|
1,400
|
|
|
5/15/2018
|
-0.80 / -8.42%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.46
|
1,300
|
|
|
5/14/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.14
|
7,200
|
|
|
5/11/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.14
|
0
|
|
|
5/10/2018
|
+1.00 / +11.76%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.14
|
100
|
|
|
5/9/2018
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.28
|
100
|
|
|
5/8/2018
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.46
|
2,000
|
|
|
5/7/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.37
|
0
|
|
|
5/4/2018
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.37
|
800
|
|
|
5/3/2018
|
-1.10 / -11.22%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.46
|
1,000
|
|
|
5/2/2018
|
+0.80 / +8.89%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.40
|
100
|
|
|