|
Closing price on 8/11/2025
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
3.50 |
| Volume |
60,000 |
| Split-adjusted Price |
3.70 |
There is no data on 8/12/2025. Display data on 8/11/2025 instead.
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
-0.40 / -9.76%
|
4.10
|
4.10
|
3.50
|
3.70
|
3.60
|
3.70
|
60,000
|
|
|
8/8/2025
|
+0.50 / +13.89%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
115,500
|
|
|
8/7/2025
|
+0.40 / +12.50%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
37,100
|
|
|
8/6/2025
|
+0.40 / +13.33%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.20
|
3.40
|
41,300
|
|
|
8/5/2025
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
8,800
|
|
|
8/4/2025
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.90
|
3.00
|
15,700
|
|
|
8/1/2025
|
+0.10 / +3.57%
|
2.80
|
3.10
|
2.80
|
2.90
|
3.00
|
2.90
|
600
|
|
|
7/31/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
5,800
|
|
|
7/30/2025
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
8,900
|
|
|
7/29/2025
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
2.90
|
3.00
|
12,000
|
|
|
7/28/2025
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.00
|
3.10
|
6,300
|
|
|
7/25/2025
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
2,200
|
|
|
7/24/2025
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
3.00
|
1,000
|
|
|
7/23/2025
|
+0.10 / +3.33%
|
3.00
|
3.30
|
3.00
|
3.10
|
3.10
|
3.10
|
10,400
|
|
|
7/22/2025
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
19,500
|
|
|
7/21/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
3.00
|
2.90
|
2,000
|
|
|
7/18/2025
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
11,200
|
|
|
7/17/2025
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
9,000
|
|
|
7/16/2025
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
9,300
|
|
|
7/15/2025
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
17,400
|
|
|
7/14/2025
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
16,900
|
|
|
7/11/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
20,900
|
|
|
7/10/2025
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
19,300
|
|
|
7/9/2025
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
4,000
|
|
|
7/8/2025
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.70
|
2.60
|
16,900
|
|
|
7/7/2025
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
200
|
|
|
7/4/2025
|
-0.10 / -3.45%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
2,500
|
|
|
7/3/2025
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
700
|
|
|
7/2/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
7/1/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,500
|
|
|