IFED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	43.01	43.01	43.01	43.01	43.01	0.67%	205
Feb 4, 2025	42.78	42.78	42.72	42.72	42.72	0.10%	216
Feb 3, 2025	42.68	42.68	42.68	42.68	42.68	-0.58%	26
Jan 31, 2025	42.93	42.93	42.93	42.93	42.93	-0.96%	6
Jan 30, 2025	43.35	43.35	43.35	43.35	43.35	1.37%	6
Jan 29, 2025	42.76	42.76	42.76	42.76	42.76	0.33%	137
Jan 28, 2025	42.53	42.62	42.53	42.62	42.62	0.33%	122
Jan 27, 2025	42.47	42.48	42.47	42.48	42.48	-1.10%	121
Jan 24, 2025	42.90	42.95	42.90	42.95	42.95	-0.13%	200
Jan 23, 2025	43.01	43.01	43.01	43.01	43.01	0.78%	3
Jan 22, 2025	43.18	43.18	42.67	42.67	42.67	0.36%	305
Jan 21, 2025	42.52	42.52	42.52	42.52	42.52	1.29%	12
Jan 17, 2025	41.98	41.98	41.98	41.98	41.98	0.88%	84
Jan 16, 2025	41.67	41.67	41.62	41.62	41.62	0.36%	167
Jan 15, 2025	41.67	41.71	41.44	41.47	41.47	1.90%	6,710
Jan 14, 2025	40.74	40.74	40.69	40.69	40.69	0.75%	479
Jan 13, 2025	40.39	40.39	40.39	40.39	40.39	0.18%	23
Jan 10, 2025	40.32	40.34	40.31	40.32	40.32	-0.72%	355
Jan 8, 2025	36.55	40.61	36.52	40.61	40.61	-0.84%	352
Jan 7, 2025	40.95	40.95	40.95	40.95	40.95	-1.07%	6
Jan 6, 2025	41.57	41.57	41.40	41.40	41.40	0.79%	510
Jan 3, 2025	41.07	41.07	41.07	41.07	41.07	1.31%	3
Jan 2, 2025	40.54	40.54	40.54	40.54	40.54	0.60%	12,461
Dec 31, 2024	40.30	40.30	40.30	40.30	40.30	-0.54%	8
Dec 30, 2024	40.52	40.52	40.52	40.52	40.52	-0.95%	8
Dec 27, 2024	40.91	40.91	40.91	40.91	40.91	-1.20%	452,205
Dec 26, 2024	41.40	41.40	41.40	41.40	41.40	1.08%	2
Dec 24, 2024	40.96	40.96	40.96	40.96	40.96	-	-
Dec 23, 2024	40.96	40.96	40.96	40.96	40.96	0.19%	8
Dec 20, 2024	40.88	40.88	40.88	40.88	40.88	-0.99%	99
Dec 19, 2024	41.29	41.29	41.29	41.29	41.29	2.30%	108
Dec 18, 2024	42.26	42.26	40.36	40.36	40.36	-3.51%	641
Dec 17, 2024	41.83	41.83	41.83	41.83	41.83	-0.77%	2
Dec 16, 2024	42.24	42.24	42.15	42.15	42.15	0.31%	3,333
Dec 13, 2024	42.03	42.03	42.03	42.03	42.03	-0.28%	4
Dec 12, 2024	42.15	42.15	42.15	42.15	42.15	-0.45%	6
Dec 11, 2024	42.33	42.33	42.33	42.33	42.33	0.90%	11
Dec 10, 2024	41.96	41.96	41.96	41.96	41.96	-1.18%	8
Dec 9, 2024	42.46	42.46	42.46	42.46	42.46	-1.72%	8
Dec 6, 2024	43.29	43.30	43.20	43.20	43.20	0.48%	2,900
Dec 5, 2024	42.99	42.99	42.99	42.99	42.99	-0.18%	1
Dec 4, 2024	43.07	43.07	43.07	43.07	43.07	0.98%	1
Dec 3, 2024	42.64	42.66	42.64	42.66	42.66	-0.09%	142
Dec 2, 2024	42.69	42.69	42.69	42.69	42.69	-0.07%	82
Nov 29, 2024	42.73	42.73	42.73	42.73	42.73	0.38%	1
Nov 27, 2024	42.56	42.56	42.56	42.56	42.56	-1.07%	154
Nov 26, 2024	43.02	43.02	43.02	43.02	43.02	0.07%	154
Nov 25, 2024	42.99	42.99	42.99	42.99	42.99	0.86%	87
Nov 22, 2024	42.63	42.63	42.63	42.63	42.63	1.38%	1
Nov 21, 2024	41.98	42.05	41.98	42.05	42.05	1.45%	1,239
Nov 20, 2024	41.45	41.45	41.45	41.45	41.45	0.02%	-
Nov 19, 2024	41.44	41.44	41.44	41.44	41.44	0.15%	7
Nov 18, 2024	41.37	41.37	41.37	41.37	41.37	0.86%	7
Nov 15, 2024	41.02	41.02	41.02	41.02	41.02	-0.61%	1
Nov 14, 2024	41.27	41.27	41.27	41.27	41.27	-0.52%	1
Nov 13, 2024	41.49	41.49	41.49	41.49	41.49	-0.28%	1
Nov 12, 2024	42.06	42.06	41.61	41.61	41.61	-0.53%	200
Nov 11, 2024	41.81	41.83	41.81	41.83	41.83	-0.54%	572
Nov 8, 2024	42.06	42.06	42.06	42.06	42.06	2.71%	38
Nov 7, 2024	40.95	40.95	40.95	40.95	40.95	0.36%	7
Nov 6, 2024	40.45	40.80	40.39	40.80	40.80	3.39%	2,208
Nov 5, 2024	38.66	39.53	36.87	39.46	39.46	1.47%	1,921
Nov 4, 2024	39.21	39.21	38.89	38.89	38.89	-0.07%	104
Nov 1, 2024	38.92	38.92	38.92	38.92	38.92	0.03%	1
Oct 31, 2024	38.91	38.91	38.91	38.91	38.91	-0.86%	4
Oct 30, 2024	39.25	39.25	39.25	39.25	39.25	-0.02%	2
Oct 29, 2024	39.26	39.26	39.26	39.26	39.26	-0.19%	14
Oct 28, 2024	39.33	39.33	39.33	39.33	39.33	0.73%	-
Oct 25, 2024	39.05	39.05	39.05	39.05	39.05	-0.33%	2
Oct 24, 2024	39.10	39.17	39.10	39.17	39.17	0.50%	401
Oct 23, 2024	39.09	39.09	38.98	38.98	38.98	-0.87%	404
Oct 22, 2024	39.32	39.32	39.32	39.32	39.32	-0.34%	25
Oct 21, 2024	39.46	39.46	39.46	39.46	39.46	-0.37%	60
Oct 18, 2024	39.61	39.61	39.61	39.61	39.61	-	102
Oct 17, 2024	39.61	39.61	39.61	39.61	39.61	-0.48%	70
Oct 16, 2024	39.80	39.80	39.80	39.80	39.80	0.69%	79
Oct 15, 2024	39.53	39.53	39.53	39.53	39.53	-0.63%	14
Oct 14, 2024	39.78	39.78	39.78	39.78	39.78	0.74%	11
Oct 11, 2024	39.48	39.48	39.48	39.48	39.48	1.26%	5
Oct 10, 2024	38.99	38.99	38.99	38.99	38.99	-0.28%	4
Oct 9, 2024	39.10	39.10	39.10	39.10	39.10	0.91%	104
Oct 8, 2024	38.42	38.75	38.42	38.75	38.75	0.75%	104
Oct 7, 2024	38.69	38.69	38.46	38.46	38.46	-0.63%	243
Oct 4, 2024	38.70	38.70	38.70	38.70	38.70	1.13%	14
Oct 3, 2024	38.27	38.27	38.27	38.27	38.27	-	-
Oct 2, 2024	38.27	38.27	38.27	38.27	38.27	-0.06%	5
Oct 1, 2024	38.30	38.30	38.30	38.30	38.30	-1.23%	5
Sep 30, 2024	38.77	38.77	38.77	38.77	38.77	-0.02%	-
Sep 27, 2024	38.78	38.78	38.78	38.78	38.78	0.58%	9
Sep 26, 2024	38.56	38.56	38.56	38.56	38.56	-	204
Sep 25, 2024	38.60	38.60	37.39	38.56	38.56	-0.23%	214
Sep 24, 2024	38.65	38.65	38.65	38.65	38.65	-0.11%	30
Sep 23, 2024	37.90	38.69	35.85	38.69	38.69	0.18%	1,574
Sep 20, 2024	38.62	38.62	38.62	38.62	38.62	0.09%	8
Sep 19, 2024	38.58	38.58	38.58	38.58	38.58	1.80%	7
Sep 18, 2024	37.90	37.90	37.90	37.90	37.90	0.10%	3
Sep 17, 2024	37.86	37.86	37.86	37.86	37.86	0.38%	3
Sep 16, 2024	37.68	37.72	37.68	37.72	37.72	0.72%	108
Sep 13, 2024	37.45	37.45	37.45	37.45	37.45	1.27%	-
Sep 12, 2024	36.98	36.98	36.98	36.98	36.98	0.60%	-