|
Closing price on 7/1/2020
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
2,100 |
| Split-adjusted Price |
17.08 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2020
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.48
|
17.08
|
2,100
|
|
|
6/30/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.62
|
0
|
|
|
6/29/2020
|
-1.50 / -7.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.62
|
500
|
|
|
6/26/2020
|
+2.00 / +11.43%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.00
|
200
|
|
|
6/25/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.15
|
1,000
|
|
|
6/24/2020
|
+0.50 / +2.94%
|
16.00
|
17.50
|
16.00
|
17.50
|
17.27
|
16.15
|
3,900
|
|
|
6/23/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.69
|
0
|
|
|
6/22/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.69
|
800
|
|
|
6/19/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.69
|
0
|
|
|
6/18/2020
|
+0.70 / +4.29%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.69
|
1,600
|
|
|
6/17/2020
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.23
|
15.05
|
1,000
|
|
|
6/16/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.86
|
0
|
|
|
6/15/2020
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.86
|
100
|
|
|
6/12/2020
|
-1.70 / -9.83%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.99
|
14.40
|
1,800
|
|
|
6/11/2020
|
-3.00 / -14.78%
|
20.50
|
20.50
|
17.30
|
17.30
|
18.04
|
15.97
|
2,400
|
|
|
6/10/2020
|
+0.20 / +1.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.74
|
500
|
|
|
6/9/2020
|
+2.60 / +14.86%
|
18.00
|
20.10
|
18.00
|
20.10
|
18.25
|
18.55
|
5,600
|
|
|
6/8/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.15
|
300
|
|
|
6/5/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.15
|
3,300
|
|
|
6/4/2020
|
+1.40 / +8.70%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.15
|
0
|
|
|
6/3/2020
|
+0.20 / +1.26%
|
18.00
|
18.00
|
16.10
|
16.10
|
17.53
|
14.86
|
400
|
|
|
6/2/2020
|
-0.60 / -3.64%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.68
|
200
|
|
|
6/1/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.41
|
15.23
|
900
|
|
|
5/29/2020
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.23
|
500
|
|
|
5/28/2020
|
-0.60 / -3.64%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.68
|
100
|
|
|
5/27/2020
|
0.00 / 0.00%
|
15.10
|
16.50
|
15.10
|
16.50
|
15.13
|
15.23
|
31,400
|
|
|
5/26/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.23
|
0
|
|
|
5/25/2020
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.23
|
3,200
|
|
|
5/22/2020
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.03
|
14.95
|
2,100
|
|
|
5/21/2020
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.96
|
14.77
|
6,600
|
|
|