IFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	32.31	32.31	32.31	32.31	-	-0.27%	109
Apr 30, 2026	32.20	32.40	32.20	32.40	32.40	2.23%	806
Apr 29, 2026	31.71	31.71	31.66	31.69	31.69	-0.29%	941
Apr 28, 2026	31.79	31.80	31.74	31.78	31.78	-1.02%	1,074
Apr 27, 2026	32.20	32.20	32.11	32.11	32.11	-0.25%	140
Apr 24, 2026	32.17	32.19	32.16	32.19	32.19	0.22%	618
Apr 23, 2026	32.25	32.28	31.86	32.12	32.12	-0.94%	2,293
Apr 22, 2026	32.38	32.43	32.38	32.43	32.43	0.34%	891
Apr 21, 2026	32.81	32.81	32.28	32.32	32.32	-1.79%	4,813
Apr 20, 2026	32.85	32.92	32.85	32.91	32.91	-0.42%	2,012
Apr 17, 2026	33.16	33.16	33.05	33.05	33.05	1.09%	1,521
Apr 16, 2026	32.73	32.74	32.66	32.69	32.69	0.41%	5,348
Apr 15, 2026	32.54	32.56	32.54	32.56	32.56	-0.35%	1,105
Apr 14, 2026	32.60	32.70	32.60	32.67	32.67	0.72%	2,262
Apr 13, 2026	32.00	32.44	32.00	32.44	32.44	0.72%	5,911
Apr 10, 2026	32.25	32.28	32.15	32.20	32.20	-0.01%	6,975
Apr 9, 2026	32.15	32.30	32.05	32.21	32.21	-0.49%	6,220
Apr 8, 2026	32.42	32.46	32.35	32.36	32.32	3.00%	4,993
Apr 7, 2026	31.28	31.78	31.27	31.42	31.38	-0.20%	5,718
Apr 6, 2026	31.40	31.52	31.40	31.48	31.44	0.25%	223,758
Apr 2, 2026	31.12	31.49	31.12	31.41	31.36	-0.33%	2,559
Apr 1, 2026	31.55	31.74	31.51	31.51	31.47	1.18%	5,533
Mar 31, 2026	30.78	31.14	30.67	31.14	31.10	3.38%	8,280
Mar 30, 2026	30.33	30.33	30.13	30.13	30.08	0.13%	2,741
Mar 27, 2026	30.26	30.26	30.09	30.09	30.05	-0.62%	2,456
Mar 26, 2026	30.38	30.38	30.28	30.28	30.23	-1.50%	349
Mar 25, 2026	30.76	30.79	30.74	30.74	30.69	1.22%	1,059
Mar 24, 2026	30.42	30.43	30.29	30.37	30.32	-0.23%	2,806
Mar 23, 2026	30.28	30.44	30.27	30.44	30.39	2.04%	1,205
Mar 20, 2026	30.26	30.26	29.77	29.83	29.78	-2.03%	2,804
Mar 19, 2026	29.99	30.55	29.99	30.45	30.40	-0.36%	3,619
Mar 18, 2026	30.56	30.56	30.54	30.56	30.51	-0.55%	1,494
Mar 17, 2026	30.73	30.73	30.72	30.73	30.68	0.62%	877
Mar 16, 2026	30.44	30.57	30.41	30.54	30.49	0.99%	4,338
Mar 13, 2026	30.37	30.37	30.23	30.24	30.19	-0.82%	3,055
Mar 12, 2026	30.55	30.62	30.49	30.49	30.44	-0.60%	2,426
Mar 11, 2026	30.54	30.68	30.54	30.67	30.63	0.25%	1,962
Mar 10, 2026	30.80	30.84	30.60	30.60	30.55	-0.45%	3,624
Mar 9, 2026	30.42	30.73	30.13	30.73	30.67	0.23%	199,677
Mar 6, 2026	30.37	30.66	30.37	30.66	30.60	-0.34%	9,667
Mar 5, 2026	30.76	30.82	30.39	30.77	30.70	-1.19%	129,591
Mar 4, 2026	30.92	31.14	30.92	31.14	31.07	1.04%	4,064
Mar 3, 2026	30.54	30.82	30.25	30.82	30.75	-2.75%	6,148
Mar 2, 2026	31.69	31.76	31.58	31.69	31.62	-0.69%	166,439
Feb 27, 2026	31.86	31.97	31.86	31.91	31.83	0.35%	2,817
Feb 26, 2026	31.54	31.80	31.53	31.80	31.72	0.47%	5,948
Feb 25, 2026	31.49	31.65	31.49	31.65	31.58	0.61%	575,898
Feb 24, 2026	31.35	31.49	31.35	31.46	31.39	0.24%	2,210
Feb 23, 2026	31.51	31.51	31.36	31.38	31.31	0.20%	8,729
Feb 20, 2026	31.15	31.32	31.15	31.32	31.25	0.26%	3,197