Closing price on 8/14/2023
|
|
Open |
27.90 |
High |
27.90 |
Low |
24.00 |
Volume |
11,200 |
Split-adjusted Price |
22.28 |
|
|
IFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2023
|
-2.00 / -7.69%
|
27.90
|
27.90
|
24.00
|
24.00
|
26.90
|
22.28
|
11,200
|
|
8/11/2023
|
-1.30 / -4.76%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.14
|
1,900
|
|
8/10/2023
|
0.00 / 0.00%
|
26.00
|
27.50
|
26.00
|
26.00
|
27.30
|
24.14
|
41,200
|
|
8/9/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.14
|
400
|
|
8/8/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.14
|
0
|
|
8/7/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.14
|
200
|
|
8/4/2023
|
0.00 / 0.00%
|
26.00
|
26.40
|
26.00
|
26.00
|
26.00
|
24.14
|
1,800
|
|
8/3/2023
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.14
|
200
|
|
8/2/2023
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.40
|
25.50
|
25.50
|
23.67
|
1,000
|
|
8/1/2023
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.67
|
2,000
|
|
7/31/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.56
|
0
|
|
7/28/2023
|
+0.60 / +2.35%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.56
|
1,900
|
|
7/27/2023
|
-0.60 / -2.30%
|
25.60
|
25.60
|
25.50
|
25.50
|
25.50
|
22.04
|
2,200
|
|
7/26/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.56
|
0
|
|
7/25/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.56
|
500
|
|
7/24/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.10
|
22.47
|
1,300
|
|
7/21/2023
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.90
|
25.90
|
26.00
|
22.39
|
1,700
|
|
7/20/2023
|
+0.20 / +0.78%
|
26.50
|
26.60
|
25.50
|
26.00
|
25.90
|
22.47
|
6,000
|
|
7/19/2023
|
+1.40 / +5.79%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.80
|
22.13
|
400
|
|
7/18/2023
|
-2.40 / -9.02%
|
22.90
|
25.90
|
22.90
|
24.20
|
24.20
|
20.92
|
14,300
|
|
7/17/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
22.99
|
0
|
|
7/14/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
22.99
|
0
|
|
7/13/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
22.99
|
0
|
|
7/12/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
22.99
|
0
|
|
7/11/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
22.99
|
0
|
|
7/10/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
22.99
|
0
|
|
7/7/2023
|
+2.20 / +9.02%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
22.99
|
100
|
|
7/6/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.09
|
0
|
|
7/5/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.09
|
0
|
|
7/4/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
21.09
|
0
|
|
|