IFGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	20.62	20.68	20.54	20.63	20.63	1.25%	6,097
Oct 14, 2026	20.40	20.45	20.33	20.37	20.37	-0.29%	7,728
Oct 13, 2026	20.50	20.52	20.36	20.43	20.43	0.42%	4,883
Oct 12, 2026	20.40	20.41	20.29	20.35	20.34	-0.61%	11,824
Oct 9, 2026	20.40	20.47	20.33	20.47	20.47	0.74%	7,810
Oct 8, 2026	20.27	20.38	20.19	20.32	20.32	-0.02%	6,990
Oct 7, 2026	20.31	20.33	20.30	20.33	20.33	-0.29%	2,957
Oct 6, 2026	20.38	20.49	20.37	20.38	20.38	0.14%	10,901
Oct 5, 2026	20.24	20.49	20.20	20.36	20.36	-0.42%	40,800
Oct 2, 2026	20.47	20.47	20.31	20.44	20.44	-0.32%	12,113
Oct 1, 2026	20.68	20.68	20.42	20.51	20.51	-1.06%	19,669
Sep 30, 2026	20.84	20.90	20.67	20.73	20.72	-0.36%	9,628
Sep 29, 2026	20.88	20.89	20.70	20.80	20.80	-0.61%	19,611
Sep 28, 2026	20.92	21.03	20.83	20.93	20.93	-0.47%	7,422
Sep 25, 2026	20.98	21.07	20.94	21.03	21.03	0.07%	9,366
Sep 24, 2026	20.98	21.03	20.83	21.01	21.01	-0.28%	33,115
Sep 23, 2026	21.10	21.17	21.01	21.07	21.07	-1.27%	15,793
Sep 22, 2026	21.31	21.39	21.16	21.34	21.34	0.33%	18,663
Sep 21, 2026	21.32	21.33	21.19	21.27	21.27	0.24%	19,745
Sep 18, 2026	21.19	21.27	21.09	21.22	21.22	-1.11%	35,331
Sep 17, 2026	21.55	21.55	21.35	21.46	21.46	0.83%	17,119
Sep 16, 2026	21.36	21.49	21.24	21.28	21.28	-0.61%	3,467
Sep 15, 2026	21.47	21.51	21.39	21.41	21.41	-0.87%	129,531
Sep 14, 2026	21.79	21.84	21.66	21.80	21.60	-0.32%	11,161
Sep 11, 2026	21.87	22.03	21.82	21.87	21.67	0.11%	5,530
Sep 10, 2026	21.96	22.03	21.84	21.85	21.64	-1.15%	5,909
Sep 9, 2026	22.29	22.29	22.08	22.10	21.90	-0.72%	14,211
Sep 8, 2026	22.38	22.38	22.24	22.26	22.05	-0.71%	3,522
Sep 4, 2026	22.47	22.47	22.41	22.42	22.21	-	4,355
Sep 3, 2026	22.46	22.49	22.31	22.42	22.21	0.70%	29,395
Sep 2, 2026	22.30	22.35	22.27	22.27	22.06	0.20%	5,163
Sep 1, 2026	22.32	22.39	22.16	22.22	22.01	-0.27%	18,128
Aug 31, 2026	22.46	22.46	22.26	22.28	22.07	-0.96%	12,894
Aug 28, 2026	22.67	22.67	22.48	22.50	22.29	-0.73%	2,763
Aug 27, 2026	22.54	22.66	22.54	22.66	22.45	-0.34%	4,310
Aug 26, 2026	22.84	22.84	22.72	22.74	22.53	-0.53%	2,574
Aug 25, 2026	22.91	22.93	22.77	22.86	22.65	0.11%	11,807
Aug 24, 2026	22.80	23.00	22.78	22.84	22.62	-0.12%	16,257
Aug 21, 2026	22.93	22.95	22.80	22.86	22.65	0.29%	3,430
Aug 20, 2026	22.73	22.83	22.73	22.80	22.58	0.29%	8,782
Aug 19, 2026	22.73	22.73	22.62	22.73	22.52	0.71%	3,402
Aug 18, 2026	22.66	22.73	22.57	22.57	22.36	-0.53%	7,676
Aug 17, 2026	22.74	22.79	22.65	22.69	22.48	-0.57%	11,391
Aug 14, 2026	22.89	22.89	22.82	22.82	22.61	-0.22%	1,437
Aug 13, 2026	22.92	22.94	22.81	22.87	22.66	0.22%	5,838
Aug 12, 2026	22.96	22.96	22.82	22.82	22.61	-0.10%	8,058
Aug 11, 2026	22.93	22.93	22.38	22.84	22.63	0.01%	3,872
Aug 10, 2026	22.85	22.91	22.78	22.84	22.63	-1.15%	5,119
Aug 7, 2026	23.11	23.18	23.04	23.11	22.89	0.63%	8,611
Aug 6, 2026	22.95	23.07	22.84	22.96	22.75	-0.52%	20,387