Closing price on 4/3/2025
|
|
Open |
25.00 |
High |
25.00 |
Low |
24.00 |
Volume |
2,300 |
Split-adjusted Price |
24.50 |
There is no data on 4/4/2025. Display data on 4/3/2025 instead.
|
|
IFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2025
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.00
|
24.50
|
24.50
|
24.50
|
2,300
|
|
4/2/2025
|
-0.60 / -2.34%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.00
|
25.00
|
900
|
|
4/1/2025
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.00
|
25.90
|
25.60
|
25.90
|
1,300
|
|
3/31/2025
|
-0.40 / -1.53%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.90
|
25.70
|
2,100
|
|
3/28/2025
|
0.00 / 0.00%
|
26.10
|
26.30
|
26.00
|
26.00
|
26.10
|
26.00
|
4,900
|
|
3/27/2025
|
+0.30 / +1.17%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
1,100
|
|
3/26/2025
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
0
|
|
3/25/2025
|
+0.10 / +0.39%
|
25.50
|
25.90
|
25.50
|
25.60
|
25.70
|
25.60
|
3,500
|
|
3/24/2025
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.40
|
25.50
|
25.50
|
25.50
|
7,300
|
|
3/21/2025
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.60
|
25.60
|
25.70
|
25.60
|
200
|
|
3/20/2025
|
+0.50 / +1.96%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.70
|
26.00
|
1,300
|
|
3/19/2025
|
-0.80 / -3.03%
|
25.50
|
25.60
|
25.50
|
25.60
|
25.50
|
25.60
|
600
|
|
3/18/2025
|
+0.10 / +0.38%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
500
|
|
3/17/2025
|
-0.20 / -0.75%
|
26.40
|
26.40
|
26.30
|
26.30
|
26.30
|
26.30
|
2,400
|
|
3/14/2025
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
200
|
|
3/13/2025
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
100
|
|
3/12/2025
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
200
|
|
3/11/2025
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
0
|
|
3/10/2025
|
+0.80 / +3.05%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
800
|
|
3/7/2025
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.20
|
26.00
|
1,000
|
|
3/6/2025
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
25.80
|
26.00
|
25.80
|
1,000
|
|
3/5/2025
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
1,800
|
|
3/4/2025
|
-0.10 / -0.39%
|
25.50
|
25.90
|
25.50
|
25.80
|
25.80
|
25.80
|
6,500
|
|
3/3/2025
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.90
|
25.50
|
20,200
|
|
2/28/2025
|
+0.20 / +0.78%
|
25.90
|
26.10
|
25.80
|
26.00
|
25.90
|
26.00
|
2,200
|
|
2/27/2025
|
+0.40 / +1.56%
|
25.80
|
26.00
|
25.80
|
26.00
|
25.80
|
26.00
|
900
|
|
2/26/2025
|
+0.10 / +0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
1,000
|
|
2/25/2025
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.50
|
26.00
|
1,400
|
|
2/24/2025
|
-0.60 / -2.30%
|
26.10
|
26.10
|
25.00
|
25.50
|
25.50
|
25.50
|
7,600
|
|
2/21/2025
|
-0.40 / -1.51%
|
26.50
|
26.50
|
26.00
|
26.10
|
26.10
|
26.10
|
2,600
|
|
|