IBFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	50.08	50.08	50.08	50.08	50.08	0.21%	129
Nov 12, 2026	50.12	50.13	49.98	49.98	49.98	-0.21%	977
Nov 11, 2026	50.09	50.11	50.08	50.08	50.08	0.23%	874
Nov 10, 2026	49.81	49.97	49.81	49.97	49.97	-0.06%	768
Nov 9, 2026	50.00	50.00	50.00	50.00	50.00	1.23%	12
Nov 6, 2026	49.38	49.39	49.38	49.39	49.39	-0.24%	283
Nov 5, 2026	50.14	50.14	49.51	49.51	49.51	-2.25%	761
Nov 4, 2026	50.48	50.71	50.48	50.65	50.65	1.87%	1,935
Nov 3, 2026	49.43	49.73	49.43	49.73	49.72	-0.59%	355
Nov 2, 2026	50.28	50.28	50.02	50.02	50.02	0.06%	344
Oct 30, 2026	50.00	50.00	49.73	49.99	49.99	-0.39%	5,073
Oct 29, 2026	50.19	50.19	50.19	50.19	50.19	0.16%	27
Oct 28, 2026	50.02	51.02	50.02	50.11	50.11	0.21%	480
Oct 27, 2026	49.99	50.00	49.99	50.00	50.00	0.35%	314
Oct 26, 2026	49.83	49.83	49.83	49.83	49.83	0.48%	65
Oct 23, 2026	49.58	49.59	49.58	49.59	49.59	-0.23%	213
Oct 22, 2026	49.86	49.86	49.71	49.71	49.71	-0.91%	1,009
Oct 21, 2026	50.14	50.18	50.14	50.16	50.16	0.37%	510
Oct 20, 2026	49.78	50.05	49.75	49.98	49.98	0.48%	2,664
Oct 19, 2026	49.86	49.86	49.73	49.74	49.74	-0.37%	13,306
Oct 16, 2026	49.93	49.93	49.93	49.93	49.93	-0.27%	71
Oct 15, 2026	49.93	50.06	49.90	50.06	50.06	0.51%	712
Oct 14, 2026	49.82	49.82	49.80	49.81	49.81	-0.49%	2,176
Oct 13, 2026	50.05	50.05	50.05	50.05	50.05	0.25%	186
Oct 12, 2026	49.88	49.93	49.88	49.93	49.93	-0.17%	3,575
Oct 9, 2026	50.09	50.09	50.01	50.01	50.01	0.44%	461
Oct 8, 2026	49.62	49.79	49.62	49.79	49.79	-0.33%	816
Oct 7, 2026	50.00	50.00	49.96	49.96	49.96	-0.66%	1,048
Oct 6, 2026	50.29	50.29	50.29	50.29	50.29	0.16%	64
Oct 5, 2026	50.12	50.21	50.12	50.21	50.21	0.04%	159
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