IFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	50.46	50.57	50.46	50.57	50.56	0.47%	19,272
Dec 22, 2025	50.14	51.29	50.13	50.33	50.33	-1.34%	7,690
Dec 19, 2025	50.24	51.11	50.13	51.01	51.01	2.06%	2,342
Dec 18, 2025	49.86	50.02	49.85	49.98	49.98	0.83%	2,797
Dec 17, 2025	49.88	49.89	49.57	49.57	49.57	-0.67%	4,065
Dec 16, 2025	50.04	50.04	49.72	49.91	49.91	-0.35%	4,332
Dec 15, 2025	50.10	50.23	49.96	50.08	50.08	0.61%	4,368
Dec 12, 2025	49.98	49.99	49.67	49.77	49.77	-0.35%	4,060
Dec 11, 2025	49.96	50.88	49.93	49.95	49.95	0.38%	2,401
Dec 10, 2025	49.37	50.90	49.37	49.76	49.76	0.85%	2,986
Dec 9, 2025	49.39	49.44	49.30	49.34	49.34	0.10%	6,803
Dec 8, 2025	49.68	49.68	49.26	49.29	49.29	-0.45%	3,068
Dec 5, 2025	49.72	49.72	49.52	49.52	49.52	-0.09%	11,934
Dec 4, 2025	49.49	49.59	49.40	49.56	49.56	0.35%	9,508
Dec 3, 2025	49.17	49.41	49.17	49.38	49.38	0.58%	8,706
Dec 2, 2025	49.03	49.68	49.00	49.10	49.10	-0.05%	11,853
Dec 1, 2025	49.54	49.60	49.03	49.13	49.13	-0.17%	25,169
Nov 28, 2025	49.21	49.26	49.19	49.21	49.21	0.23%	15,615
Nov 26, 2025	49.68	49.68	49.10	49.10	49.10	-0.24%	840
Nov 25, 2025	49.05	50.15	49.05	49.21	49.21	0.48%	13,271
Nov 24, 2025	48.77	49.20	48.77	48.98	48.97	-0.05%	2,128
Nov 21, 2025	48.70	49.73	48.64	49.00	49.00	1.16%	2,251