IFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	33.00	33.15	32.93	33.12	33.12	0.01%	21,367
Jun 29, 2026	33.07	33.14	32.96	33.12	33.12	-	8,018
Jun 26, 2026	33.09	33.26	33.07	33.12	33.12	0.31%	3,532
Jun 25, 2026	33.08	33.19	32.98	33.01	33.01	0.43%	9,394
Jun 24, 2026	33.00	33.03	32.83	32.87	32.87	-1.00%	7,135
Jun 23, 2026	33.10	33.31	33.08	33.21	33.21	-1.40%	27,105
Jun 22, 2026	33.72	37.02	33.63	33.68	33.68	-0.34%	8,640
Jun 18, 2026	33.82	33.92	33.62	33.79	33.79	0.26%	8,645
Jun 17, 2026	34.23	34.35	33.70	33.70	33.70	-0.82%	9,100
Jun 16, 2026	34.24	34.25	33.98	33.98	33.98	-0.54%	6,337
Jun 15, 2026	34.27	34.28	34.15	34.17	34.17	1.38%	9,599
Jun 12, 2026	33.41	33.80	33.41	33.70	33.70	0.28%	51,474
Jun 11, 2026	32.92	33.61	32.89	33.61	33.61	3.25%	6,059
Jun 10, 2026	32.96	32.96	32.55	32.55	32.55	-1.52%	4,665
Jun 9, 2026	33.25	33.25	32.76	33.05	33.05	-0.59%	40,570
Jun 8, 2026	33.42	33.53	33.40	33.40	33.25	0.76%	15,163
Jun 5, 2026	33.78	33.78	33.11	33.14	33.00	-2.83%	6,077
Jun 4, 2026	33.98	34.19	33.98	34.11	33.96	0.80%	10,692
Jun 3, 2026	33.94	33.96	33.81	33.84	33.69	-0.67%	6,849
Jun 2, 2026	33.91	34.07	33.91	34.07	33.91	0.35%	6,488
Jun 1, 2026	33.78	34.01	33.68	33.95	33.79	0.54%	2,051
May 29, 2026	33.64	33.76	33.64	33.76	33.61	0.80%	898
May 28, 2026	33.22	33.68	33.14	33.50	33.34	0.25%	13,598
May 27, 2026	33.50	33.50	33.41	33.41	33.26	-0.89%	12,042
May 26, 2026	33.64	33.72	33.63	33.71	33.56	2.03%	902
May 22, 2026	33.11	33.19	33.04	33.04	32.89	-0.63%	3,482
May 21, 2026	33.27	33.27	33.25	33.25	33.10	0.08%	1,314
May 20, 2026	32.74	33.23	32.71	33.23	33.08	1.52%	83,766
May 19, 2026	32.79	32.82	32.68	32.73	32.58	-0.60%	2,819
May 18, 2026	32.89	32.93	32.89	32.93	32.78	1.09%	1,158
May 15, 2026	32.52	32.60	32.52	32.57	32.42	-1.27%	2,303
May 14, 2026	33.03	33.03	32.99	32.99	32.84	-0.17%	403
May 13, 2026	32.91	33.05	32.91	33.05	32.90	0.45%	1,290
May 12, 2026	32.73	32.91	32.73	32.90	32.75	-0.33%	575
May 11, 2026	33.17	33.17	33.01	33.01	32.86	-0.15%	873
May 8, 2026	32.95	33.06	32.95	33.06	32.91	1.24%	3,336
May 7, 2026	32.87	32.87	32.69	32.72	32.51	-1.41%	1,889
May 6, 2026	33.15	33.19	33.11	33.19	32.97	2.31%	2,781
May 5, 2026	32.31	32.45	32.25	32.44	32.23	1.31%	1,613
May 4, 2026	32.12	32.29	32.00	32.02	31.81	-0.53%	2,204
May 1, 2026	32.31	32.31	32.18	32.19	31.98	-0.64%	828
Apr 30, 2026	32.20	32.40	32.20	32.40	32.18	2.23%	806
Apr 29, 2026	31.71	31.71	31.66	31.69	31.48	-0.29%	941
Apr 28, 2026	31.79	31.80	31.74	31.78	31.57	-1.02%	1,074
Apr 27, 2026	32.20	32.20	32.11	32.11	31.90	-0.25%	140
Apr 24, 2026	32.17	32.19	32.16	32.19	31.98	0.22%	618
Apr 23, 2026	32.25	32.28	31.86	32.12	31.91	-0.94%	2,293
Apr 22, 2026	32.38	32.43	32.38	32.43	32.21	0.34%	891
Apr 21, 2026	32.81	32.81	32.28	32.32	32.10	-1.79%	4,813
Apr 20, 2026	32.85	32.92	32.85	32.91	32.69	-0.42%	2,012