IFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	50.27	51.59	50.18	51.48	51.48	0.57%	26,833
Mar 6, 2026	50.55	51.25	50.46	51.19	51.19	-0.64%	27,449
Mar 5, 2026	51.67	51.91	51.14	51.52	51.52	-1.90%	8,519
Mar 4, 2026	52.15	52.55	51.92	52.52	52.52	1.05%	23,938
Mar 3, 2026	50.95	52.55	50.89	51.97	51.97	-2.82%	62,409
Mar 2, 2026	52.84	53.55	52.84	53.48	53.48	-1.56%	24,181
Feb 27, 2026	54.54	54.57	53.89	54.33	54.33	-0.13%	21,759
Feb 26, 2026	54.26	54.44	54.02	54.40	54.40	0.13%	24,694
Feb 25, 2026	54.25	54.42	54.17	54.33	54.33	0.63%	17,385
Feb 24, 2026	53.95	54.20	53.85	53.99	53.99	0.58%	18,447
Feb 23, 2026	53.94	54.01	53.63	53.68	53.68	-0.54%	24,036
Feb 20, 2026	53.67	54.23	53.64	53.97	53.97	0.65%	26,630
Feb 19, 2026	53.26	53.74	53.14	53.62	53.62	-0.11%	22,000
Feb 18, 2026	53.75	54.10	53.65	53.68	53.68	0.19%	9,450
Feb 17, 2026	53.05	53.70	53.05	53.58	53.58	-0.39%	13,225
Feb 13, 2026	53.81	54.40	53.45	53.79	53.79	0.50%	30,974
Feb 12, 2026	53.47	53.90	53.44	53.52	53.52	-0.13%	18,357
Feb 11, 2026	53.84	54.20	53.52	53.59	53.59	-0.12%	30,821
Feb 10, 2026	53.65	53.76	53.58	53.66	53.66	-0.24%	141,295
Feb 9, 2026	53.61	53.80	53.58	53.79	53.79	1.27%	12,529
Feb 6, 2026	52.94	53.21	52.94	53.11	53.11	1.36%	9,578
Feb 5, 2026	52.32	52.70	52.32	52.40	52.40	-0.82%	15,611
Feb 4, 2026	53.34	53.34	52.61	52.83	52.83	0.02%	17,353
Feb 3, 2026	52.80	52.93	52.64	52.82	52.82	0.02%	17,193
Feb 2, 2026	52.41	52.88	52.41	52.81	52.81	0.47%	75,732
Jan 30, 2026	53.00	53.00	52.46	52.56	52.56	-0.11%	50,155
Jan 29, 2026	52.34	52.65	52.34	52.62	52.62	0.19%	2,846
Jan 28, 2026	52.22	52.54	52.22	52.52	52.52	-0.25%	15,461
Jan 27, 2026	52.52	53.00	52.47	52.66	52.66	0.80%	11,416
Jan 26, 2026	52.18	52.36	52.18	52.24	52.24	0.10%	5,742
Jan 23, 2026	51.83	52.58	51.75	52.19	52.18	0.36%	20,450
Jan 22, 2026	51.82	52.04	51.79	52.00	52.00	0.55%	10,166
Jan 21, 2026	52.00	52.00	51.19	51.72	51.72	0.44%	7,545
Jan 20, 2026	53.51	55.22	51.29	51.49	51.49	-0.89%	23,444
Jan 16, 2026	52.00	52.40	51.87	51.95	51.95	0.18%	13,306
Jan 15, 2026	51.83	52.50	51.81	51.86	51.86	-0.02%	7,993
Jan 14, 2026	52.00	52.52	51.70	51.87	51.87	0.24%	16,046
Jan 13, 2026	51.63	52.75	51.63	51.74	51.74	-0.17%	8,060
Jan 12, 2026	51.63	52.32	51.63	51.83	51.83	0.53%	6,037
Jan 9, 2026	51.68	52.28	51.45	51.56	51.56	0.54%	34,968
Jan 8, 2026	50.97	51.79	50.97	51.28	51.28	0.01%	10,070
Jan 7, 2026	51.25	51.35	51.22	51.28	51.28	-0.14%	110,709
Jan 6, 2026	51.24	52.31	51.24	51.35	51.35	0.15%	3,519
Jan 5, 2026	51.26	52.21	51.15	51.27	51.27	0.49%	8,921
Jan 2, 2026	50.80	51.05	50.79	51.02	51.02	1.08%	25,074
Dec 31, 2025	50.55	50.66	50.48	50.48	50.47	-0.46%	20,774
Dec 30, 2025	50.70	50.82	50.68	50.71	50.71	0.23%	10,742
Dec 29, 2025	50.56	50.62	50.52	50.59	50.59	-0.21%	6,631
Dec 26, 2025	51.14	51.14	50.53	50.70	50.70	0.12%	4,474
Dec 24, 2025	50.63	51.20	50.63	50.64	50.64	0.14%	8,117