|
Closing price on 9/15/2022
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
20.80 |
| Volume |
1,200 |
| Split-adjusted Price |
15.11 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
15.11
|
1,200
|
|
|
9/14/2022
|
0.00 / 0.00%
|
20.00
|
22.40
|
20.00
|
22.40
|
20.80
|
16.27
|
1,200
|
|
|
9/13/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.27
|
0
|
|
|
9/12/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.27
|
0
|
|
|
9/9/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.27
|
0
|
|
|
9/8/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.27
|
0
|
|
|
9/7/2022
|
+0.40 / +1.82%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.27
|
1,400
|
|
|
9/6/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.98
|
0
|
|
|
9/5/2022
|
+0.10 / +0.49%
|
20.60
|
22.50
|
20.60
|
20.70
|
22.00
|
15.04
|
4,900
|
|
|
8/31/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
14.96
|
0
|
|
|
8/30/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
14.96
|
200
|
|
|
8/29/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
14.96
|
500
|
|
|
8/26/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
14.96
|
0
|
|
|
8/25/2022
|
+0.80 / +3.96%
|
20.40
|
21.00
|
20.40
|
21.00
|
20.60
|
15.25
|
900
|
|
|
8/24/2022
|
-0.80 / -3.81%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
14.67
|
400
|
|
|
8/23/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.25
|
0
|
|
|
8/22/2022
|
+0.60 / +2.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.25
|
500
|
|
|
8/19/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
14.82
|
0
|
|
|
8/18/2022
|
-1.90 / -8.30%
|
21.00
|
21.00
|
20.30
|
21.00
|
20.40
|
15.25
|
5,600
|
|
|
8/17/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
16.63
|
0
|
|
|
8/16/2022
|
+1.90 / +9.05%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
16.63
|
100
|
|
|
8/15/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.00
|
15.25
|
2,300
|
|
|
8/12/2022
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.25
|
100
|
|
|
8/11/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.98
|
0
|
|
|
8/10/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.98
|
700
|
|
|
8/9/2022
|
-1.30 / -5.58%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.98
|
1,400
|
|
|
8/8/2022
|
-3.60 / -14.57%
|
28.00
|
28.00
|
21.10
|
21.10
|
23.50
|
15.20
|
2,200
|
|
|
8/5/2022
|
+0.70 / +2.92%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
17.79
|
100
|
|
|
8/4/2022
|
+3.10 / +14.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.29
|
100
|
|
|
8/3/2022
|
-3.40 / -13.88%
|
20.90
|
21.20
|
20.90
|
21.10
|
20.90
|
15.20
|
2,600
|
|
|