IFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	52.14	52.24	52.01	52.09	52.09	0.52%	7,690
Apr 16, 2026	52.00	52.00	51.73	51.82	51.82	-0.06%	6,841
Apr 15, 2026	51.80	51.94	51.80	51.85	51.85	-0.21%	10,786
Apr 14, 2026	51.87	52.02	51.86	51.96	51.96	0.52%	9,106
Apr 13, 2026	51.16	51.87	51.16	51.69	51.69	0.43%	7,543
Apr 10, 2026	51.50	51.54	51.37	51.47	51.47	0.09%	5,732
Apr 9, 2026	51.27	51.46	51.27	51.43	51.43	0.09%	5,107
Apr 8, 2026	51.46	51.46	51.24	51.38	51.38	0.95%	8,756
Apr 7, 2026	50.36	54.36	48.22	50.90	50.90	0.09%	28,540
Apr 6, 2026	50.75	50.88	50.73	50.86	50.86	0.46%	4,934
Apr 2, 2026	50.11	50.97	50.11	50.62	50.62	0.04%	4,316
Apr 1, 2026	51.35	51.35	50.47	50.60	50.60	0.41%	100,861
Mar 31, 2026	50.00	50.43	49.85	50.40	50.39	2.03%	16,786
Mar 30, 2026	49.57	49.61	49.39	49.39	49.24	0.27%	17,220
Mar 27, 2026	49.51	49.72	49.26	49.26	49.11	-1.08%	2,041
Mar 26, 2026	49.88	50.03	49.75	49.80	49.65	-1.40%	4,329
Mar 25, 2026	50.40	50.53	50.40	50.51	50.35	0.87%	1,954
Mar 24, 2026	49.37	50.07	49.37	50.07	49.92	0.13%	4,199
Mar 23, 2026	50.12	50.21	49.83	50.00	49.85	1.65%	10,662
Mar 20, 2026	50.20	50.20	49.18	49.19	49.04	-2.53%	6,313
Mar 19, 2026	49.35	50.67	49.35	50.47	50.32	0.11%	7,870
Mar 18, 2026	50.80	51.20	50.41	50.41	50.26	-1.46%	10,346
Mar 17, 2026	51.15	51.29	50.93	51.16	51.01	0.47%	16,625
Mar 16, 2026	50.84	50.92	50.59	50.92	50.77	1.37%	48,336
Mar 13, 2026	50.96	51.00	50.23	50.23	50.08	-1.11%	11,694
Mar 12, 2026	50.82	51.01	50.59	50.80	50.64	-1.00%	22,724
Mar 11, 2026	51.17	51.66	51.05	51.31	51.16	-0.35%	19,272
Mar 10, 2026	52.00	52.21	51.47	51.49	51.33	0.02%	19,623
Mar 9, 2026	50.27	51.59	50.18	51.48	51.32	0.57%	26,833
Mar 6, 2026	50.55	51.25	50.46	51.19	51.04	-0.64%	27,449
Mar 5, 2026	51.67	51.91	51.14	51.52	51.36	-1.90%	8,519
Mar 4, 2026	52.15	52.55	51.92	52.52	52.36	1.05%	23,938
Mar 3, 2026	50.95	52.55	50.89	51.97	51.81	-2.82%	62,419
Mar 2, 2026	52.84	53.55	52.84	53.48	53.32	-1.56%	24,181
Feb 27, 2026	54.54	54.57	53.89	54.33	54.17	-0.13%	21,759
Feb 26, 2026	54.26	54.44	54.02	54.40	54.24	0.13%	24,694
Feb 25, 2026	54.25	54.42	54.17	54.33	54.17	0.63%	17,385
Feb 24, 2026	53.95	54.20	53.85	53.99	53.83	0.58%	18,447
Feb 23, 2026	53.94	54.01	53.63	53.68	53.52	-0.54%	24,036
Feb 20, 2026	53.67	54.23	53.64	53.97	53.81	0.65%	26,630
Feb 19, 2026	53.26	53.74	53.14	53.62	53.46	-0.11%	22,000
Feb 18, 2026	53.75	54.10	53.65	53.68	53.52	0.19%	9,450
Feb 17, 2026	53.05	53.70	53.05	53.58	53.42	-0.39%	13,225
Feb 13, 2026	53.81	54.40	53.45	53.79	53.63	0.50%	30,974
Feb 12, 2026	53.47	53.90	53.44	53.52	53.36	-0.13%	18,357
Feb 11, 2026	53.84	54.20	53.52	53.59	53.43	-0.12%	30,821
Feb 10, 2026	53.65	53.76	53.58	53.66	53.49	-0.24%	141,295
Feb 9, 2026	53.61	53.80	53.58	53.79	53.62	1.27%	12,529
Feb 6, 2026	52.94	53.21	52.94	53.11	52.95	1.36%	9,578
Feb 5, 2026	52.32	52.70	52.32	52.40	52.24	-0.82%	15,611