IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.82	46.69	45.59	46.32	46.32	0.83%	853,743
Dec 19, 2024	46.30	46.66	45.94	45.94	45.94	-0.24%	282,654
Dec 18, 2024	47.89	47.97	45.95	46.05	46.05	-3.48%	278,958
Dec 17, 2024	47.88	48.01	47.58	47.71	47.71	-1.59%	260,229
Dec 16, 2024	48.77	48.88	48.43	48.48	48.25	-0.53%	177,073
Dec 13, 2024	48.95	49.11	48.59	48.74	48.51	-0.69%	174,134
Dec 12, 2024	49.51	49.55	49.04	49.08	48.85	-0.93%	187,785
Dec 11, 2024	49.81	49.81	49.45	49.54	49.31	0.16%	223,850
Dec 10, 2024	49.85	49.85	49.17	49.46	49.23	-0.72%	203,901
Dec 9, 2024	50.49	50.59	49.78	49.82	49.58	-0.90%	210,022
Dec 6, 2024	50.83	50.83	50.09	50.27	50.03	-0.83%	223,893
Dec 5, 2024	50.90	50.92	50.58	50.69	50.45	-0.26%	143,618
Dec 4, 2024	51.03	51.06	50.54	50.82	50.58	-0.27%	164,913
Dec 3, 2024	51.22	51.50	50.86	50.96	50.72	-0.47%	167,193
Dec 2, 2024	51.64	51.68	51.03	51.20	50.96	-0.78%	177,743
Nov 29, 2024	51.69	51.87	51.56	51.60	51.36	0.23%	204,489
Nov 27, 2024	51.87	51.99	51.38	51.48	51.24	-0.23%	291,047
Nov 26, 2024	51.79	51.79	51.25	51.60	51.36	-0.21%	264,549
Nov 25, 2024	51.68	51.95	51.53	51.71	51.47	0.96%	266,657
Nov 22, 2024	51.00	51.28	51.00	51.22	50.98	0.69%	358,850
Nov 21, 2024	50.18	50.95	50.00	50.87	50.63	1.80%	321,924
Nov 20, 2024	50.06	50.09	49.63	49.97	49.73	0.02%	231,126
Nov 19, 2024	49.31	49.96	49.21	49.96	49.72	0.40%	432,612
Nov 18, 2024	49.43	49.94	49.21	49.76	49.52	0.95%	504,721
Nov 15, 2024	49.14	49.41	49.06	49.29	49.06	0.33%	198,840
Nov 14, 2024	49.62	49.65	49.01	49.13	48.90	-0.85%	357,512
Nov 13, 2024	50.06	50.17	49.49	49.55	49.32	-0.50%	192,235
Nov 12, 2024	50.41	50.46	49.68	49.80	49.56	-1.52%	405,927
Nov 11, 2024	50.43	50.66	50.31	50.57	50.33	1.02%	360,476
Nov 8, 2024	49.79	50.20	49.59	50.06	49.82	0.64%	606,111
Nov 7, 2024	50.08	50.10	49.59	49.74	49.50	-0.36%	213,154
Nov 6, 2024	49.30	50.08	49.18	49.92	49.68	4.33%	234,129
Nov 5, 2024	46.73	47.86	46.73	47.85	47.62	2.48%	140,300
Nov 4, 2024	46.64	47.00	46.54	46.69	46.47	0.02%	131,613
Nov 1, 2024	47.24	47.42	46.66	46.68	46.46	-0.47%	217,257
Oct 31, 2024	47.12	47.33	46.86	46.90	46.68	-0.47%	597,693
Oct 30, 2024	47.07	47.57	47.01	47.12	46.90	0.13%	140,015
Oct 29, 2024	47.33	47.33	46.95	47.06	46.84	-1.11%	120,131
Oct 28, 2024	47.15	47.63	47.15	47.59	47.36	1.38%	137,224
Oct 25, 2024	47.57	47.66	46.83	46.94	46.72	-0.84%	163,689
Oct 24, 2024	47.46	47.46	47.01	47.34	47.12	0.12%	120,746
Oct 23, 2024	47.37	47.54	46.98	47.28	47.06	-0.33%	122,274
Oct 22, 2024	47.63	47.63	47.20	47.44	47.22	-0.69%	127,169
Oct 21, 2024	48.13	48.26	47.57	47.77	47.54	-0.69%	168,880
Oct 18, 2024	48.08	48.21	47.93	48.10	47.87	0.04%	281,768
Oct 17, 2024	48.39	48.39	47.99	48.08	47.85	-0.46%	193,648
Oct 16, 2024	47.90	48.33	47.84	48.30	48.07	1.51%	146,368
Oct 15, 2024	47.60	47.99	47.52	47.58	47.35	0.04%	193,057
Oct 14, 2024	47.26	47.61	47.13	47.56	47.33	0.74%	197,524
Oct 11, 2024	46.51	47.25	46.44	47.21	46.99	1.24%	185,325
Oct 10, 2024	46.63	46.78	46.49	46.63	46.41	-0.36%	2,524,767
Oct 9, 2024	46.65	47.10	46.51	46.80	46.58	0.34%	2,719,766
Oct 8, 2024	46.79	46.79	46.49	46.64	46.42	-0.41%	118,096
Oct 7, 2024	46.96	46.96	46.52	46.83	46.61	-0.70%	171,502
Oct 4, 2024	47.08	47.20	46.72	47.16	46.94	0.96%	182,178
Oct 3, 2024	46.84	46.89	46.54	46.71	46.49	-0.49%	152,957
Oct 2, 2024	46.78	47.16	46.70	46.94	46.72	-0.11%	96,976
Oct 1, 2024	47.01	47.09	46.64	46.99	46.77	0.04%	123,528
Sep 30, 2024	46.83	47.03	46.56	46.97	46.75	0.21%	152,856
Sep 27, 2024	46.78	47.21	46.73	46.87	46.65	0.80%	144,219
Sep 26, 2024	46.73	47.00	46.44	46.50	46.28	0.19%	159,405
Sep 25, 2024	46.67	46.76	46.33	46.41	46.19	-1.02%	133,952
Sep 24, 2024	47.00	47.26	46.88	46.89	46.41	-0.01%	134,533
Sep 23, 2024	46.88	47.13	46.74	46.89	46.42	0.26%	143,014
Sep 20, 2024	46.84	46.97	46.62	46.77	46.30	-0.02%	191,646
Sep 19, 2024	46.85	46.86	46.36	46.78	46.31	1.37%	147,030
Sep 18, 2024	46.35	46.88	46.07	46.15	45.69	-0.43%	129,783
Sep 17, 2024	46.23	46.65	46.18	46.35	45.88	0.65%	155,466
Sep 16, 2024	45.74	46.05	45.66	46.05	45.59	0.96%	156,014
Sep 13, 2024	45.01	45.61	44.97	45.61	45.15	2.06%	146,174
Sep 12, 2024	44.42	44.78	44.23	44.69	44.24	0.95%	127,284
Sep 11, 2024	44.09	44.31	43.37	44.27	43.82	0.20%	195,984
Sep 10, 2024	44.03	44.25	43.91	44.18	43.74	0.36%	677,925
Sep 9, 2024	43.91	44.18	43.75	44.02	43.58	0.43%	148,740
Sep 6, 2024	44.40	44.58	43.75	43.83	43.39	-0.95%	170,530
Sep 5, 2024	44.72	44.72	44.13	44.25	43.80	-0.47%	212,547
Sep 4, 2024	44.44	44.81	44.35	44.46	44.01	-0.07%	102,157
Sep 3, 2024	45.33	45.34	44.46	44.49	44.04	-2.50%	117,257
Aug 30, 2024	45.38	45.64	45.05	45.63	45.17	0.80%	101,222
Aug 29, 2024	45.20	45.49	44.85	45.27	44.81	0.69%	120,416
Aug 28, 2024	45.09	45.25	44.85	44.96	44.51	-0.35%	124,148
Aug 27, 2024	45.33	45.34	45.04	45.12	44.67	-0.86%	115,829
Aug 26, 2024	45.59	45.85	45.45	45.51	45.05	0.42%	172,591
Aug 23, 2024	44.71	45.50	44.65	45.32	44.86	1.96%	239,752
Aug 22, 2024	44.78	44.82	44.41	44.45	44.00	-0.60%	141,294
Aug 21, 2024	44.48	44.78	44.38	44.72	44.27	1.04%	134,307
Aug 20, 2024	44.59	44.59	44.17	44.26	43.81	-0.70%	192,865
Aug 19, 2024	44.37	44.65	44.37	44.57	44.12	0.41%	158,158
Aug 16, 2024	44.29	44.52	44.19	44.39	43.94	0.16%	116,854
Aug 15, 2024	44.25	44.54	44.00	44.32	43.87	1.23%	151,505
Aug 14, 2024	43.90	43.90	43.61	43.78	43.34	-0.14%	141,117
Aug 13, 2024	43.59	43.91	43.36	43.84	43.40	1.18%	118,317
Aug 12, 2024	43.71	43.71	43.14	43.33	42.89	-0.78%	222,940
Aug 9, 2024	44.03	44.03	43.40	43.67	43.23	-0.66%	143,749
Aug 8, 2024	43.64	44.09	43.43	43.96	43.52	1.64%	117,168
Aug 7, 2024	43.98	44.16	43.21	43.25	42.81	-1.00%	381,873
Aug 6, 2024	43.40	44.17	43.26	43.69	43.25	0.98%	154,528
Aug 5, 2024	43.01	43.71	42.77	43.26	42.82	-2.94%	195,747
Aug 2, 2024	44.97	45.06	44.16	44.57	44.12	-2.43%	185,710
Aug 1, 2024	46.18	46.55	45.34	45.68	45.22	-1.08%	249,892