IFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	52.70	52.70	52.70	52.82	52.82	0.15%	4,065
Nov 12, 2026	52.72	52.84	52.72	52.74	52.74	-0.39%	3,764
Nov 11, 2026	52.89	53.00	52.89	52.94	52.94	0.20%	4,216
Nov 10, 2026	52.71	52.84	52.65	52.84	52.84	-0.12%	4,179
Nov 9, 2026	52.65	52.98	52.61	52.90	52.90	1.92%	8,200
Nov 6, 2026	51.74	52.00	51.74	51.91	51.91	-0.36%	2,912
Nov 5, 2026	52.90	53.08	52.09	52.09	52.09	-2.73%	7,242
Nov 4, 2026	53.44	53.56	53.44	53.56	53.55	2.36%	2,793
Nov 3, 2026	52.14	52.49	51.94	52.32	52.32	-0.67%	6,635
Nov 2, 2026	52.78	53.01	52.67	52.67	52.67	0.58%	2,932
Oct 30, 2026	52.45	52.54	52.17	52.37	52.37	-0.79%	5,274
Oct 29, 2026	52.82	53.02	52.74	52.78	52.78	0.40%	5,340
Oct 28, 2026	52.45	53.62	52.42	52.57	52.57	0.05%	3,389
Oct 27, 2026	52.44	52.58	52.44	52.55	52.55	0.37%	9,078
Oct 26, 2026	52.26	52.50	52.26	52.35	52.35	0.31%	4,519
Oct 23, 2026	52.19	52.19	52.19	52.19	52.19	-0.40%	166
Oct 22, 2026	52.51	52.51	52.32	52.40	52.40	-0.78%	3,815
Oct 21, 2026	52.85	52.85	52.72	52.81	52.81	0.27%	2,646
Oct 20, 2026	52.55	52.72	52.55	52.67	52.67	0.60%	5,004
Oct 19, 2026	52.54	52.57	52.35	52.36	52.36	-0.36%	3,248
Oct 16, 2026	52.97	52.97	52.42	52.55	52.55	-0.07%	20,423
Oct 15, 2026	52.22	52.63	52.22	52.58	52.58	0.60%	2,629
Oct 14, 2026	52.14	52.39	52.14	52.27	52.27	-0.65%	3,751
Oct 13, 2026	52.47	52.64	52.47	52.61	52.61	0.12%	8,721
Oct 12, 2026	52.57	52.57	52.52	52.55	52.55	-0.01%	9,550
Oct 9, 2026	52.43	52.65	52.39	52.55	52.55	0.59%	7,781
Oct 8, 2026	52.31	52.41	52.10	52.24	52.24	-0.41%	10,365
Oct 7, 2026	52.37	52.74	52.37	52.46	52.46	-0.96%	4,942
Oct 6, 2026	53.05	53.15	52.89	52.97	52.97	0.29%	8,498
Oct 5, 2026	52.59	52.85	52.55	52.82	52.82	0.08%	3,965
Oct 2, 2026	52.79	52.81	52.55	52.77	52.77	0.83%	5,313
Oct 1, 2026	52.34	52.40	52.24	52.34	52.34	-0.70%	7,738
Sep 30, 2026	53.04	53.09	52.71	52.71	52.71	-0.37%	3,079
Sep 29, 2026	53.08	53.11	52.88	53.00	52.90	-0.50%	5,661
Sep 28, 2026	53.32	53.41	53.05	53.27	53.17	-0.55%	5,430
Sep 25, 2026	53.25	53.56	53.13	53.56	53.46	0.98%	6,242
Sep 24, 2026	52.85	53.21	52.72	53.04	52.95	-0.11%	9,222
Sep 23, 2026	53.31	53.32	53.02	53.10	53.00	-1.14%	10,391
Sep 22, 2026	53.53	53.81	53.44	53.71	53.62	0.17%	20,126
Sep 21, 2026	53.39	53.84	53.39	53.62	53.53	0.92%	4,854
Sep 18, 2026	53.02	53.14	53.00	53.14	53.04	-0.88%	5,495
Sep 17, 2026	53.64	53.64	53.54	53.60	53.51	0.91%	3,398
Sep 16, 2026	53.43	53.64	53.12	53.12	53.03	-0.28%	1,975
Sep 15, 2026	53.25	53.27	53.25	53.27	53.17	-0.54%	3,776
Sep 14, 2026	53.39	53.71	53.27	53.56	53.46	-0.43%	32,727
Sep 11, 2026	53.92	53.92	53.73	53.79	53.69	1.13%	26,114
Sep 10, 2026	53.60	53.60	53.19	53.19	53.09	-1.22%	87,344
Sep 9, 2026	54.11	54.11	53.81	53.85	53.75	-0.81%	3,241
Sep 8, 2026	54.37	54.45	54.28	54.28	54.19	-0.46%	11,932
Sep 4, 2026	54.62	54.62	54.54	54.54	54.44	0.16%	1,339