Closing price on 4/24/2025
|
|
Open |
24.00 |
High |
24.00 |
Low |
24.00 |
Volume |
2,200 |
Split-adjusted Price |
24.00 |
There is no data on 4/25/2025. Display data on 4/24/2025 instead.
|
|
IFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2025
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2,200
|
|
4/23/2025
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
1,100
|
|
4/22/2025
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.00
|
24.10
|
24.10
|
24.10
|
3,100
|
|
4/21/2025
|
-1.40 / -5.49%
|
25.00
|
25.00
|
23.50
|
24.10
|
24.10
|
24.10
|
8,000
|
|
4/18/2025
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
200
|
|
4/17/2025
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
0
|
|
4/16/2025
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.50
|
25.60
|
25.60
|
25.60
|
1,500
|
|
4/15/2025
|
+3.10 / +13.36%
|
23.50
|
26.30
|
23.50
|
26.30
|
25.60
|
26.30
|
500
|
|
4/14/2025
|
-1.00 / -4.03%
|
22.10
|
23.80
|
22.00
|
23.80
|
23.20
|
23.80
|
7,000
|
|
4/11/2025
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.80
|
24.80
|
24.80
|
24.80
|
700
|
|
4/10/2025
|
+3.30 / +15.00%
|
24.40
|
25.30
|
24.40
|
25.30
|
24.90
|
25.30
|
13,300
|
|
4/9/2025
|
-0.90 / -3.93%
|
21.20
|
22.10
|
21.20
|
22.00
|
22.00
|
22.00
|
9,300
|
|
4/8/2025
|
-1.20 / -5.17%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.90
|
22.00
|
32,400
|
|
4/4/2025
|
-0.70 / -2.86%
|
24.20
|
24.40
|
23.00
|
23.80
|
23.20
|
23.80
|
13,000
|
|
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
|
|
|