IFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	54.11	54.11	53.81	53.85	53.85	-0.81%	3,241
Sep 8, 2026	54.37	54.45	54.28	54.28	54.28	-0.46%	11,932
Sep 4, 2026	54.62	54.62	54.54	54.54	54.54	0.16%	1,339
Sep 3, 2026	54.38	55.44	54.38	54.45	54.45	0.96%	3,704
Sep 2, 2026	53.88	53.94	53.86	53.94	53.93	0.39%	30,422
Sep 1, 2026	53.91	53.91	53.69	53.73	53.73	-0.67%	15,426
Aug 31, 2026	54.25	54.25	54.01	54.09	54.09	-0.27%	6,994
Aug 28, 2026	54.37	54.37	54.07	54.23	54.23	-0.32%	7,164
Aug 27, 2026	54.42	54.56	54.30	54.41	54.41	-0.20%	31,296
Aug 26, 2026	54.68	54.72	54.49	54.52	54.52	-0.37%	7,960
Aug 25, 2026	54.56	54.72	54.47	54.72	54.72	0.59%	6,860
Aug 24, 2026	54.25	54.60	54.25	54.40	54.40	-0.57%	6,128
Aug 21, 2026	54.44	54.71	54.44	54.71	54.71	1.23%	17,233
Aug 20, 2026	54.09	54.18	54.03	54.05	54.05	-0.38%	2,906
Aug 19, 2026	54.22	54.32	54.18	54.25	54.25	0.24%	4,191
Aug 18, 2026	54.40	55.40	54.03	54.12	54.12	-0.98%	32,364
Aug 17, 2026	54.78	54.85	54.61	54.66	54.66	-0.24%	9,151
Aug 14, 2026	54.89	54.97	54.72	54.79	54.79	-0.09%	20,815
Aug 13, 2026	54.84	54.86	54.77	54.84	54.84	0.16%	11,723
Aug 12, 2026	54.80	54.82	54.69	54.75	54.75	0.50%	24,232
Aug 11, 2026	54.52	54.64	54.43	54.48	54.48	0.14%	17,355
Aug 10, 2026	54.43	54.54	54.41	54.41	54.40	-0.32%	5,204
Aug 7, 2026	54.75	54.75	54.43	54.58	54.58	0.42%	12,032
Aug 6, 2026	54.35	54.40	54.35	54.35	54.35	-	3,177
Aug 5, 2026	54.46	54.46	54.27	54.35	54.35	0.09%	10,700
Aug 4, 2026	54.23	54.36	54.16	54.30	54.30	0.58%	5,302
Aug 3, 2026	53.87	53.98	53.68	53.98	53.98	0.38%	4,193
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