|
Closing price on 9/20/2021
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
24.50 |
| Volume |
3,700 |
| Split-adjusted Price |
20.13 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
24.50
|
25.50
|
25.00
|
20.13
|
3,700
|
|
|
9/17/2021
|
+0.80 / +3.17%
|
25.20
|
26.00
|
25.20
|
26.00
|
26.00
|
20.52
|
500
|
|
|
9/16/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
19.89
|
0
|
|
|
9/15/2021
|
+0.10 / +0.39%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.40
|
20.13
|
1,300
|
|
|
9/14/2021
|
-3.00 / -10.71%
|
24.00
|
26.00
|
24.00
|
25.00
|
25.60
|
19.73
|
2,700
|
|
|
9/13/2021
|
+1.10 / +4.09%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.10
|
100
|
|
|
9/10/2021
|
-0.50 / -1.84%
|
28.20
|
28.50
|
26.70
|
26.70
|
26.90
|
21.07
|
5,400
|
|
|
9/9/2021
|
-1.10 / -3.89%
|
30.00
|
30.00
|
27.10
|
27.20
|
27.20
|
21.47
|
11,000
|
|
|
9/8/2021
|
+2.10 / +7.95%
|
30.30
|
30.30
|
27.00
|
28.50
|
28.30
|
22.49
|
4,800
|
|
|
9/7/2021
|
+3.50 / +14.64%
|
25.00
|
27.40
|
25.00
|
27.40
|
26.40
|
21.62
|
1,400
|
|
|
9/6/2021
|
+1.00 / +4.24%
|
23.60
|
24.60
|
23.60
|
24.60
|
23.90
|
19.42
|
9,100
|
|
|
9/1/2021
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
18.63
|
700
|
|
|
8/31/2021
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.50
|
18.55
|
8,100
|
|
|
8/30/2021
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
18.55
|
2,000
|
|
|
8/27/2021
|
+0.80 / +3.52%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.40
|
18.55
|
3,200
|
|
|
8/26/2021
|
-0.20 / -0.88%
|
23.20
|
23.20
|
22.60
|
22.60
|
22.50
|
17.84
|
2,000
|
|
|
8/25/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
17.99
|
0
|
|
|
8/24/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
17.99
|
0
|
|
|
8/23/2021
|
+0.90 / +4.11%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
17.99
|
600
|
|
|
8/20/2021
|
-1.50 / -6.33%
|
20.50
|
22.20
|
20.50
|
22.20
|
21.90
|
17.52
|
3,800
|
|
|
8/19/2021
|
+0.70 / +3.04%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
18.70
|
200
|
|
|
8/18/2021
|
-1.70 / -7.23%
|
23.40
|
23.40
|
21.60
|
21.80
|
23.00
|
17.21
|
3,600
|
|
|
8/17/2021
|
+1.00 / +4.44%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18.55
|
100
|
|
|
8/16/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.76
|
2,400
|
|
|
8/13/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.76
|
300
|
|
|
8/12/2021
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.76
|
1,000
|
|
|
8/11/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.36
|
2,900
|
|
|
8/10/2021
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.36
|
200
|
|
|
8/9/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.97
|
1,400
|
|
|
8/6/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.97
|
200
|
|
|