IFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.51	49.72	49.26	49.26	49.26	-1.08%	2,041
Mar 26, 2026	49.88	50.03	49.75	49.80	49.80	-1.40%	4,329
Mar 25, 2026	50.40	50.53	50.40	50.51	50.51	0.87%	1,954
Mar 24, 2026	49.37	50.07	49.37	50.07	50.07	0.13%	4,199
Mar 23, 2026	50.12	50.21	49.83	50.00	50.00	1.65%	10,662
Mar 20, 2026	50.20	50.20	49.18	49.19	49.19	-2.53%	6,313
Mar 19, 2026	49.35	50.67	49.35	50.47	50.47	0.11%	7,870
Mar 18, 2026	50.80	51.20	50.41	50.41	50.41	-1.46%	10,346
Mar 17, 2026	51.15	51.29	50.93	51.16	51.16	0.47%	16,625
Mar 16, 2026	50.84	50.92	50.59	50.92	50.92	1.37%	48,336
Mar 13, 2026	50.96	51.00	50.23	50.23	50.23	-1.11%	11,694
Mar 12, 2026	50.82	51.01	50.59	50.80	50.80	-1.00%	22,724
Mar 11, 2026	51.17	51.66	51.05	51.31	51.31	-0.35%	19,272
Mar 10, 2026	52.00	52.21	51.47	51.49	51.49	0.02%	19,623
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