IBFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	48.96	48.96	48.93	48.93	48.93	-0.04%	453
Apr 9, 2026	48.86	48.96	48.86	48.96	48.96	0.24%	1,241
Apr 8, 2026	48.78	48.84	48.70	48.84	48.84	0.07%	531
Apr 7, 2026	48.81	48.81	48.81	48.81	48.81	-0.53%	166
Apr 6, 2026	48.96	49.14	48.86	49.07	49.07	0.43%	9,968
Apr 2, 2026	48.78	48.86	48.71	48.86	48.86	0.60%	1,383
Apr 1, 2026	48.55	48.61	48.55	48.57	48.57	-0.20%	1,006
Mar 31, 2026	48.60	48.67	48.52	48.67	48.67	0.53%	2,567
Mar 30, 2026	48.41	48.69	48.39	48.41	48.29	0.08%	23,882
Mar 27, 2026	48.42	48.50	48.36	48.37	48.25	0.16%	1,479
Mar 26, 2026	48.39	48.39	48.29	48.29	48.17	-0.54%	448
Mar 25, 2026	48.55	48.55	48.55	48.55	48.44	0.20%	422
Mar 24, 2026	48.28	48.62	48.28	48.46	48.34	-0.11%	4,462
Mar 23, 2026	48.56	48.60	48.36	48.51	48.39	1.06%	7,794
Mar 20, 2026	48.34	48.34	47.95	48.00	47.89	-1.70%	1,832
Mar 19, 2026	48.62	48.88	48.45	48.83	48.72	-0.01%	2,940
Mar 18, 2026	48.91	48.92	48.83	48.84	48.72	-0.43%	7,282
Mar 17, 2026	49.04	49.11	49.03	49.05	48.93	0.02%	3,042
Mar 16, 2026	48.83	49.04	48.83	49.04	48.92	1.02%	248
Mar 13, 2026	48.88	48.88	48.55	48.55	48.43	-0.51%	423
Mar 12, 2026	49.20	49.20	48.79	48.79	48.68	-0.76%	6,762
Mar 11, 2026	49.83	49.83	49.11	49.17	49.05	-0.09%	1,009
Mar 10, 2026	49.28	50.68	49.21	49.21	49.09	0.10%	2,012
Mar 9, 2026	48.69	49.16	48.69	49.16	49.04	0.33%	829
Mar 6, 2026	49.11	49.11	49.00	49.00	48.88	-0.35%	314
Mar 5, 2026	49.10	49.19	49.05	49.17	49.05	-1.18%	930
Mar 4, 2026	49.68	49.75	49.66	49.75	49.63	0.66%	1,965
Mar 3, 2026	49.92	49.92	49.43	49.43	49.31	-1.76%	698
Mar 2, 2026	50.16	50.39	50.07	50.31	50.19	-0.88%	4,536
Feb 27, 2026	50.81	50.85	50.70	50.76	50.64	-0.12%	4,390
Feb 26, 2026	50.74	51.04	50.72	50.82	50.70	-0.17%	2,231
Feb 25, 2026	50.66	52.40	50.66	50.90	50.78	0.57%	5,920