IFED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 11, 2024	36.76	36.76	36.76	36.76	36.76	0.62%	552
Sep 10, 2024	36.63	36.64	36.53	36.53	36.53	-0.34%	552
Sep 9, 2024	36.20	36.66	36.20	36.66	36.66	1.34%	998
Sep 6, 2024	37.55	37.55	36.18	36.18	36.18	-2.03%	2,141
Sep 5, 2024	36.17	36.92	36.17	36.92	36.92	-1.05%	411
Sep 4, 2024	37.10	37.42	37.10	37.31	37.31	-0.70%	703
Sep 3, 2024	38.39	38.39	37.58	37.58	37.58	-1.23%	305
Aug 30, 2024	38.05	38.05	38.05	38.05	38.05	-	5
Aug 29, 2024	38.05	38.05	38.05	38.05	38.05	-	1
Aug 28, 2024	38.05	38.05	38.05	38.05	38.05	-	-
Aug 27, 2024	38.05	38.05	38.05	38.05	38.05	0.30%	1
Aug 26, 2024	37.93	37.93	37.93	37.93	37.93	-0.52%	3
Aug 23, 2024	38.13	38.13	38.13	38.13	38.13	1.69%	4
Aug 22, 2024	37.50	37.50	37.50	37.50	37.50	-0.60%	4
Aug 21, 2024	37.72	37.72	37.72	37.72	37.72	0.88%	1
Aug 20, 2024	37.40	37.40	37.40	37.40	37.40	-0.65%	4
Aug 19, 2024	37.64	37.64	37.64	37.64	37.64	0.81%	87
Aug 16, 2024	37.34	37.34	37.34	37.34	37.34	0.34%	107
Aug 15, 2024	36.98	37.21	36.98	37.21	37.21	2.65%	107
Aug 14, 2024	36.25	36.25	36.25	36.25	36.25	-	-
Aug 13, 2024	36.25	36.25	36.25	36.25	36.25	1.71%	7
Aug 12, 2024	35.64	35.64	35.64	35.64	35.64	-0.25%	26
Aug 9, 2024	35.78	36.08	35.72	35.72	35.72	0.69%	428
Aug 8, 2024	35.39	35.50	35.39	35.48	35.48	2.10%	816
Aug 7, 2024	34.75	34.75	34.75	34.75	34.75	-0.68%	346
Aug 6, 2024	35.15	35.39	34.98	34.98	34.98	1.34%	398
Aug 5, 2024	34.52	34.52	34.52	34.52	34.52	-2.05%	-
Aug 2, 2024	35.37	35.37	35.04	35.25	35.25	-3.28%	565
Aug 1, 2024	34.05	36.44	34.05	36.44	36.44	-2.79%	900
Jul 31, 2024	37.50	37.50	37.49	37.49	37.49	0.72%	304
Jul 30, 2024	37.40	38.35	37.22	37.22	37.22	-0.19%	2,259
Jul 29, 2024	40.00	40.00	37.29	37.29	37.29	-6.78%	3,699
Jul 26, 2024	40.00	40.00	40.00	40.00	40.00	-	28
Jul 25, 2024	36.00	49.70	34.00	40.00	40.00	8.98%	41,560
Jul 24, 2024	36.70	36.70	36.70	36.70	36.70	-2.19%	6
Jul 23, 2024	37.52	37.52	37.52	37.52	37.52	0.20%	3
Jul 22, 2024	37.45	37.45	37.45	37.45	37.45	0.74%	1
Jul 19, 2024	37.17	37.17	37.17	37.17	37.17	-0.53%	1
Jul 18, 2024	37.37	37.37	37.37	37.37	37.37	-1.22%	1
Jul 17, 2024	37.83	37.83	37.83	37.83	37.83	-1.96%	1
Jul 16, 2024	38.32	38.59	38.32	38.59	38.59	1.66%	206
Jul 15, 2024	37.96	37.96	37.96	37.96	37.96	0.56%	-
Jul 12, 2024	37.75	37.75	37.75	37.75	37.75	0.23%	-
Jul 11, 2024	37.66	37.66	37.66	37.66	37.66	0.18%	-
Jul 10, 2024	37.59	37.59	37.59	37.59	37.59	0.41%	2
Jul 9, 2024	37.44	37.44	37.44	37.44	37.44	0.11%	2
Jul 8, 2024	37.40	37.40	37.40	37.40	37.40	0.44%	47
Jul 5, 2024	37.23	37.23	37.23	37.23	37.23	-0.36%	1
Jul 3, 2024	37.37	37.37	37.37	37.37	37.37	0.09%	100
Jul 2, 2024	36.55	37.33	36.55	37.33	37.33	0.33%	100