IBFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	50.22	50.22	50.05	50.19	50.19	0.74%	468
Oct 1, 2026	49.82	49.82	49.82	49.82	49.82	-0.52%	39
Sep 30, 2026	50.33	50.33	50.08	50.08	50.08	-0.04%	150
Sep 29, 2026	50.20	50.22	50.16	50.16	50.10	-0.34%	343
Sep 28, 2026	50.22	50.36	50.22	50.34	50.27	-0.30%	652
Sep 25, 2026	50.34	50.49	50.34	50.49	50.42	0.64%	1,949
Sep 24, 2026	50.18	50.18	50.15	50.16	50.10	-0.36%	394
Sep 23, 2026	50.34	50.34	50.34	50.34	50.28	-0.98%	40
Sep 22, 2026	50.87	50.87	50.84	50.84	50.78	0.18%	169
Sep 21, 2026	50.74	50.78	50.64	50.75	50.69	0.62%	8,167
Sep 18, 2026	50.44	50.44	50.44	50.44	50.37	-0.83%	28
Sep 17, 2026	50.86	50.89	50.80	50.86	50.80	0.83%	8,937
Sep 16, 2026	50.63	50.63	50.40	50.44	50.38	-0.16%	1,101
Sep 15, 2026	50.52	50.52	50.52	50.52	50.46	-0.42%	1,184
Sep 14, 2026	50.88	50.89	50.73	50.73	50.67	-0.54%	5,203
Sep 11, 2026	51.03	51.05	51.00	51.01	50.95	0.84%	2,275
Sep 10, 2026	50.65	50.76	50.57	50.58	50.52	-0.60%	3,737
Sep 9, 2026	50.92	50.92	50.85	50.88	50.82	-0.99%	4,094
Sep 8, 2026	51.43	51.43	51.39	51.39	51.33	-0.27%	849
Sep 4, 2026	51.53	51.53	51.53	51.53	51.47	0.19%	14
Sep 3, 2026	51.47	51.47	51.43	51.43	51.37	0.86%	822
Sep 2, 2026	50.93	50.99	50.93	50.99	50.93	0.21%	1,776
Sep 1, 2026	50.88	50.93	50.88	50.89	50.83	-0.45%	1,099
Aug 31, 2026	51.11	51.13	51.11	51.12	51.06	-0.12%	3,341
Aug 28, 2026	51.18	51.18	51.18	51.18	51.12	-0.07%	37
Aug 27, 2026	51.22	51.22	51.22	51.22	51.16	-0.25%	50
Aug 26, 2026	51.40	51.40	51.26	51.35	51.29	-0.25%	1,870
Aug 25, 2026	51.43	51.48	51.37	51.48	51.42	0.53%	4,101
Aug 24, 2026	51.24	51.24	51.20	51.20	51.14	-0.22%	283
Aug 21, 2026	51.28	51.37	51.28	51.32	51.25	0.80%	2,391
Aug 20, 2026	50.93	50.94	50.91	50.91	50.85	-0.44%	688
Aug 19, 2026	51.13	51.13	51.13	51.13	51.07	0.22%	304
Aug 18, 2026	51.13	51.18	51.02	51.02	50.96	-0.75%	1,140
Aug 17, 2026	51.49	51.49	51.41	51.41	51.35	-0.15%	374
Aug 14, 2026	51.60	51.60	51.48	51.48	51.42	0.03%	842
Aug 13, 2026	51.46	51.47	51.45	51.47	51.41	0.17%	364
Aug 12, 2026	51.38	51.38	51.38	51.38	51.32	0.32%	282
Aug 11, 2026	51.22	51.22	51.22	51.22	51.16	0.09%	67
Aug 10, 2026	51.19	51.24	51.17	51.17	51.11	-0.24%	1,239
Aug 7, 2026	51.26	51.33	51.26	51.29	51.23	0.29%	1,935
Aug 6, 2026	51.19	51.30	51.15	51.15	51.08	0.03%	1,377
Aug 5, 2026	51.10	51.16	51.10	51.13	51.07	-0.05%	2,019
Aug 4, 2026	51.02	51.20	51.02	51.16	51.10	0.46%	3,001
Aug 3, 2026	50.86	50.93	50.86	50.93	50.87	0.31%	539
Jul 31, 2026	50.75	50.80	50.75	50.77	50.71	-	773
Jul 30, 2026	50.60	50.77	50.59	50.77	50.71	1.58%	1,611
Jul 29, 2026	49.99	50.01	49.97	49.97	49.91	-0.38%	1,031
Jul 28, 2026	50.16	50.16	50.16	50.16	50.10	0.02%	19
Jul 27, 2026	50.40	50.40	50.00	50.16	50.10	0.21%	2,481
Jul 24, 2026	50.26	50.26	50.02	50.05	49.99	0.28%	1,422