|
Closing price on 1/14/2021
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
10,000 |
| Split-adjusted Price |
14.23 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.80
|
14.23
|
10,000
|
|
|
1/13/2021
|
+0.10 / +0.60%
|
16.40
|
17.50
|
16.40
|
16.80
|
16.56
|
14.40
|
7,200
|
|
|
1/12/2021
|
-0.40 / -2.34%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.31
|
200
|
|
|
1/11/2021
|
-0.30 / -1.76%
|
17.00
|
17.40
|
16.70
|
16.70
|
17.12
|
14.31
|
7,000
|
|
|
1/8/2021
|
+0.40 / +2.37%
|
17.30
|
17.30
|
16.90
|
17.30
|
16.99
|
14.83
|
1,600
|
|
|
1/7/2021
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.48
|
100
|
|
|
1/6/2021
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.53
|
14.14
|
5,700
|
|
|
1/5/2021
|
+0.70 / +4.27%
|
16.40
|
17.10
|
16.40
|
17.10
|
16.46
|
14.65
|
6,500
|
|
|
1/4/2021
|
+0.50 / +3.11%
|
16.40
|
17.40
|
16.30
|
16.60
|
16.37
|
14.23
|
7,100
|
|
|
12/31/2020
|
-1.30 / -7.47%
|
16.80
|
17.20
|
15.60
|
16.10
|
16.10
|
13.80
|
1,300
|
|
|
12/30/2020
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.91
|
100
|
|
|
12/29/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.00
|
300
|
|
|
12/28/2020
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.00
|
200
|
|
|
12/25/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
0
|
|
|
12/24/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
0
|
|
|
12/23/2020
|
+0.30 / +1.75%
|
16.50
|
17.40
|
14.60
|
17.40
|
17.03
|
14.91
|
3,100
|
|
|
12/22/2020
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
14.74
|
200
|
|
|
12/21/2020
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
100
|
|
|
12/18/2020
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.21
|
14.83
|
700
|
|
|
12/17/2020
|
-1.10 / -6.01%
|
16.70
|
17.20
|
16.70
|
17.20
|
16.97
|
14.74
|
1,800
|
|
|
12/16/2020
|
-0.10 / -0.54%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
15.68
|
100
|
|
|
12/15/2020
|
+1.70 / +10.18%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.77
|
100
|
|
|
12/14/2020
|
-0.20 / -1.18%
|
16.70
|
17.10
|
16.50
|
16.70
|
16.70
|
14.31
|
5,600
|
|
|
12/11/2020
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.93
|
14.57
|
2,800
|
|
|
12/10/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
0
|
|
|
12/9/2020
|
+0.60 / +3.55%
|
16.70
|
17.50
|
16.70
|
17.50
|
16.98
|
15.00
|
800
|
|
|
12/8/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.48
|
0
|
|
|
12/7/2020
|
+0.20 / +1.17%
|
16.50
|
17.30
|
16.50
|
17.30
|
16.93
|
14.83
|
1,600
|
|
|
12/4/2020
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.20
|
17.50
|
17.14
|
15.00
|
500
|
|
|
12/3/2020
|
+0.70 / +4.12%
|
16.80
|
17.70
|
16.80
|
17.70
|
17.00
|
15.17
|
3,300
|
|
|