IFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	52.10	52.16	52.00	52.16	52.16	0.90%	4,750
May 7, 2026	51.98	52.09	51.70	51.70	51.70	-0.98%	13,448
May 6, 2026	52.16	52.24	52.13	52.21	52.21	1.48%	4,583
May 5, 2026	51.28	51.51	50.95	51.45	51.45	1.01%	6,007
May 4, 2026	51.17	51.17	50.93	50.93	50.93	-1.04%	9,441
May 1, 2026	51.58	51.59	51.38	51.47	51.47	-0.24%	8,674
Apr 30, 2026	50.99	51.59	50.99	51.59	51.59	2.32%	5,888
Apr 29, 2026	50.55	50.76	50.39	50.42	50.42	-0.91%	2,130
Apr 28, 2026	50.81	50.97	50.81	50.88	50.88	-0.30%	4,494
Apr 27, 2026	51.00	51.05	50.94	51.04	51.04	-0.13%	7,075
Apr 24, 2026	50.94	51.42	50.90	51.10	51.10	0.47%	7,599
Apr 23, 2026	51.17	51.34	50.58	50.87	50.87	-0.74%	6,301
Apr 22, 2026	51.36	51.36	51.21	51.25	51.25	0.74%	7,674
Apr 21, 2026	51.51	51.60	50.87	50.87	50.87	-1.91%	48,732
Apr 20, 2026	51.75	51.89	51.66	51.86	51.86	-0.44%	5,817
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