IFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	32.74	33.23	32.71	33.23	33.22	1.52%	83,766
May 19, 2026	32.79	32.82	32.68	32.73	32.73	-0.60%	2,819
May 18, 2026	32.89	32.93	32.89	32.93	32.93	1.09%	1,158
May 15, 2026	32.52	32.60	32.52	32.57	32.57	-1.27%	2,303
May 14, 2026	33.03	33.03	32.99	32.99	32.99	-0.18%	403
May 13, 2026	32.91	33.05	32.91	33.05	33.05	0.45%	1,290
May 12, 2026	32.73	32.91	32.73	32.90	32.90	-0.34%	575
May 11, 2026	33.17	33.17	33.01	33.01	33.01	-0.15%	873
May 8, 2026	32.95	33.06	32.95	33.06	33.06	1.02%	3,336
May 7, 2026	32.87	32.87	32.69	32.72	32.65	-1.40%	1,889
May 6, 2026	33.15	33.19	33.11	33.19	33.12	2.31%	2,781
May 5, 2026	32.31	32.45	32.25	32.44	32.37	1.31%	1,613
May 4, 2026	32.12	32.29	32.00	32.02	31.95	-0.53%	2,204
May 1, 2026	32.31	32.31	32.18	32.19	32.12	-0.64%	828
Apr 30, 2026	32.20	32.40	32.20	32.40	32.33	2.23%	806
Apr 29, 2026	31.71	31.71	31.66	31.69	31.62	-0.29%	941
Apr 28, 2026	31.79	31.80	31.74	31.78	31.71	-1.02%	1,074
Apr 27, 2026	32.20	32.20	32.11	32.11	32.04	-0.25%	140
Apr 24, 2026	32.17	32.19	32.16	32.19	32.12	0.22%	618
Apr 23, 2026	32.25	32.28	31.86	32.12	32.05	-0.94%	2,293
Apr 22, 2026	32.38	32.43	32.38	32.43	32.36	0.34%	891
Apr 21, 2026	32.81	32.81	32.28	32.32	32.25	-1.79%	4,813
Apr 20, 2026	32.85	32.92	32.85	32.91	32.84	-0.42%	2,012
Apr 17, 2026	33.16	33.16	33.05	33.05	32.98	1.09%	1,521
Apr 16, 2026	32.73	32.74	32.66	32.69	32.62	0.41%	5,348
Apr 15, 2026	32.54	32.56	32.54	32.56	32.49	-0.35%	1,105
Apr 14, 2026	32.60	32.70	32.60	32.67	32.60	0.72%	2,262
Apr 13, 2026	32.00	32.44	32.00	32.44	32.37	0.72%	5,911
Apr 10, 2026	32.25	32.28	32.15	32.20	32.13	-0.01%	6,975
Apr 9, 2026	32.15	32.30	32.05	32.21	32.14	-0.49%	6,220
Apr 8, 2026	32.42	32.46	32.35	32.36	32.25	3.00%	4,993
Apr 7, 2026	31.28	31.78	31.27	31.42	31.31	-0.20%	5,718
Apr 6, 2026	31.40	31.52	31.40	31.48	31.38	0.25%	223,758
Apr 2, 2026	31.12	31.49	31.12	31.41	31.30	-0.33%	2,559
Apr 1, 2026	31.55	31.74	31.51	31.51	31.40	1.18%	5,533
Mar 31, 2026	30.78	31.14	30.67	31.14	31.03	3.38%	8,280
Mar 30, 2026	30.33	30.33	30.13	30.13	30.02	0.13%	2,741
Mar 27, 2026	30.26	30.26	30.09	30.09	29.98	-0.62%	2,456
Mar 26, 2026	30.38	30.38	30.28	30.28	30.17	-1.50%	349
Mar 25, 2026	30.76	30.79	30.74	30.74	30.63	1.22%	1,059
Mar 24, 2026	30.42	30.43	30.29	30.37	30.26	-0.23%	2,806
Mar 23, 2026	30.28	30.44	30.27	30.44	30.33	2.04%	1,205
Mar 20, 2026	30.26	30.26	29.77	29.83	29.72	-2.03%	2,804
Mar 19, 2026	29.99	30.55	29.99	30.45	30.34	-0.36%	3,619
Mar 18, 2026	30.56	30.56	30.54	30.56	30.45	-0.55%	1,494
Mar 17, 2026	30.73	30.73	30.72	30.73	30.62	0.62%	877
Mar 16, 2026	30.44	30.57	30.41	30.54	30.43	0.99%	4,338
Mar 13, 2026	30.37	30.37	30.23	30.24	30.13	-0.82%	3,055
Mar 12, 2026	30.55	30.62	30.49	30.49	30.38	-0.60%	2,426
Mar 11, 2026	30.54	30.68	30.54	30.67	30.56	0.25%	1,962