IFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	52.87	52.98	52.87	52.92	52.92	0.20%	2,533
May 28, 2026	52.46	52.87	52.46	52.81	52.81	0.20%	8,035
May 27, 2026	52.76	52.88	52.60	52.71	52.71	-0.20%	11,018
May 26, 2026	52.75	52.90	52.71	52.82	52.82	1.03%	9,318
May 22, 2026	52.43	52.44	52.26	52.28	52.28	-0.15%	8,012
May 21, 2026	51.76	52.70	51.70	52.36	52.36	0.43%	5,512
May 20, 2026	51.75	52.38	51.54	52.14	52.13	1.27%	8,772
May 19, 2026	51.43	51.57	51.39	51.48	51.48	-0.48%	5,342
May 18, 2026	51.71	51.74	51.41	51.73	51.72	0.57%	8,976
May 15, 2026	51.61	51.61	51.36	51.43	51.43	-1.36%	15,458
May 14, 2026	52.12	52.25	52.12	52.14	52.14	-0.24%	12,338
May 13, 2026	51.92	52.27	51.92	52.27	52.27	0.50%	3,704
May 12, 2026	51.93	52.01	51.68	52.01	52.01	-0.31%	6,926
May 11, 2026	52.11	52.24	52.11	52.17	52.17	0.02%	4,243
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	2.34%	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