IFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	53.60	53.78	53.58	53.78	53.78	0.42%	15,330
Jul 30, 2026	53.26	53.99	53.26	53.56	53.56	1.26%	48,836
Jul 29, 2026	52.93	53.31	52.68	52.89	52.89	-0.33%	6,889
Jul 28, 2026	52.95	53.16	52.95	53.07	53.07	-0.18%	4,932
Jul 27, 2026	53.12	54.43	52.91	53.16	53.16	0.41%	29,070
Jul 24, 2026	53.17	53.17	52.95	52.95	52.95	0.51%	3,761
Jul 23, 2026	52.63	52.76	52.55	52.68	52.68	-1.26%	9,578
Jul 22, 2026	53.30	53.41	53.30	53.35	53.35	0.31%	8,324
Jul 21, 2026	53.00	53.28	52.78	53.19	53.19	1.04%	9,093
Jul 20, 2026	52.77	55.87	52.54	52.64	52.64	-0.54%	7,109
Jul 17, 2026	52.79	52.96	52.70	52.93	52.92	-0.24%	6,604
Jul 16, 2026	53.06	53.25	53.01	53.06	53.05	-0.67%	3,227
Jul 15, 2026	53.32	53.47	53.10	53.41	53.41	-0.34%	16,874
Jul 14, 2026	53.30	53.59	53.30	53.59	53.59	1.41%	19,815
Jul 13, 2026	53.02	54.32	52.85	52.85	52.85	-1.04%	3,422
Jul 10, 2026	53.42	53.79	53.16	53.40	53.40	0.43%	9,235
Jul 9, 2026	53.13	53.69	53.13	53.17	53.17	0.39%	6,767
Jul 8, 2026	52.45	52.98	52.45	52.97	52.97	-0.39%	10,932
Jul 7, 2026	53.29	53.33	53.17	53.17	53.17	-0.65%	8,187
Jul 6, 2026	53.28	53.57	53.28	53.52	53.52	0.59%	6,461
Jul 2, 2026	53.40	53.44	53.06	53.21	53.21	0.77%	7,683
Jul 1, 2026	52.90	53.01	52.73	52.80	52.80	-0.48%	20,903
Jun 30, 2026	52.72	53.15	52.72	53.05	53.05	0.51%	5,687
Jun 29, 2026	52.71	53.18	52.65	53.13	52.78	0.57%	9,113
Jun 26, 2026	52.86	53.02	52.83	52.83	52.48	-0.51%	4,011
Jun 25, 2026	53.24	53.47	52.98	53.10	52.75	0.83%	228,215
Jun 24, 2026	52.61	52.79	52.54	52.66	52.31	-0.33%	14,340
Jun 23, 2026	52.71	54.19	52.71	52.84	52.49	-1.55%	10,438
Jun 22, 2026	53.64	53.72	53.62	53.67	53.31	0.30%	7,198
Jun 18, 2026	53.35	54.19	53.35	53.51	53.15	0.44%	17,333
Jun 17, 2026	53.56	53.68	53.27	53.28	52.92	-0.24%	24,579
Jun 16, 2026	53.46	53.53	53.40	53.40	53.05	0.11%	9,593
Jun 15, 2026	53.33	53.48	53.33	53.34	52.99	0.53%	7,375
Jun 12, 2026	52.74	53.26	52.74	53.06	52.71	0.35%	11,334
Jun 11, 2026	52.24	52.97	52.06	52.88	52.53	2.39%	12,201
Jun 10, 2026	51.78	52.17	51.64	51.64	51.30	-1.05%	9,992
Jun 9, 2026	52.62	52.68	51.63	52.19	51.85	0.15%	8,836
Jun 8, 2026	52.33	52.33	52.08	52.11	51.77	0.46%	12,728
Jun 5, 2026	52.60	52.80	51.86	51.87	51.53	-2.27%	18,048
Jun 4, 2026	53.04	53.76	52.83	53.08	52.73	0.52%	13,788
Jun 3, 2026	53.00	53.00	52.79	52.80	52.45	-0.55%	3,171
Jun 2, 2026	52.88	53.15	52.69	53.09	52.74	0.53%	11,299
Jun 1, 2026	52.50	52.93	52.50	52.81	52.46	-0.20%	10,568
May 29, 2026	52.87	52.98	52.87	52.92	52.57	0.20%	2,533
May 28, 2026	52.46	52.87	52.46	52.81	52.46	0.20%	8,035
May 27, 2026	52.76	52.88	52.60	52.71	52.36	-0.20%	11,018
May 26, 2026	52.75	52.90	52.71	52.82	52.47	1.03%	9,318
May 22, 2026	52.43	52.44	52.26	52.28	51.93	-0.15%	8,012
May 21, 2026	51.76	52.70	51.70	52.36	52.01	0.43%	5,512
May 20, 2026	51.75	52.38	51.54	52.14	51.79	1.27%	8,772