IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	56.69	56.78	55.00	55.20	55.20	-2.70%	33,253
Mar 19, 2026	56.94	57.04	56.19	56.73	56.73	-0.51%	28,892
Mar 18, 2026	57.67	57.67	56.98	57.02	57.02	-1.28%	25,155
Mar 17, 2026	58.01	58.16	57.69	57.76	57.76	-0.28%	171,522
Mar 16, 2026	58.06	58.14	57.67	57.92	57.65	0.70%	178,595
Mar 13, 2026	57.99	58.08	57.24	57.52	57.25	-0.10%	163,702
Mar 12, 2026	57.58	58.12	57.37	57.58	57.31	-0.66%	216,732
Mar 11, 2026	58.03	58.18	57.54	57.96	57.68	-0.09%	197,089
Mar 10, 2026	58.41	58.83	58.00	58.01	57.73	-0.98%	509,843
Mar 9, 2026	57.87	58.74	57.10	58.59	58.31	0.39%	194,532
Mar 6, 2026	58.60	58.60	57.89	58.36	58.08	-1.49%	228,685
Mar 5, 2026	59.98	60.00	58.84	59.24	58.96	-1.87%	278,879
Mar 4, 2026	60.24	60.48	59.58	60.37	60.08	0.58%	330,799
Mar 3, 2026	59.68	60.22	58.62	60.02	59.74	-0.88%	384,185
Mar 2, 2026	60.00	60.76	59.73	60.55	60.26	0.33%	224,512
Feb 27, 2026	60.23	60.36	59.84	60.35	60.06	-0.12%	225,447
Feb 26, 2026	60.35	60.47	59.69	60.42	60.13	0.48%	224,111
Feb 25, 2026	60.63	60.71	59.51	60.13	59.84	-0.36%	651,992
Feb 24, 2026	59.91	60.39	59.75	60.35	60.06	0.75%	261,305
Feb 23, 2026	60.16	60.50	59.44	59.90	59.62	-0.66%	204,687
Feb 20, 2026	59.85	60.31	59.74	60.30	60.01	0.85%	346,298
Feb 19, 2026	59.46	59.82	59.37	59.79	59.51	0.39%	303,677
Feb 18, 2026	60.18	60.33	59.44	59.56	59.28	-0.82%	286,926
Feb 17, 2026	60.33	60.46	59.65	60.05	59.76	-0.63%	386,917
Feb 13, 2026	59.55	60.61	59.36	60.43	60.14	1.44%	282,357
Feb 12, 2026	60.41	60.87	59.53	59.57	59.29	-0.82%	318,621
Feb 11, 2026	59.86	60.19	59.54	60.06	59.77	1.18%	269,179
Feb 10, 2026	59.03	59.58	58.93	59.36	59.08	0.87%	242,240
Feb 9, 2026	58.45	59.03	58.24	58.85	58.57	0.41%	232,522
Feb 6, 2026	58.09	58.69	58.09	58.61	58.33	1.84%	218,608
Feb 5, 2026	57.73	57.84	57.33	57.55	57.28	-0.50%	181,515
Feb 4, 2026	57.95	58.26	57.33	57.84	57.57	0.43%	231,659
Feb 3, 2026	56.58	57.77	56.58	57.59	57.32	2.22%	243,486
Feb 2, 2026	55.98	56.50	55.90	56.34	56.07	0.54%	299,058
Jan 30, 2026	56.05	56.30	55.48	56.04	55.77	-0.83%	188,164
Jan 29, 2026	56.60	56.80	56.07	56.51	56.24	0.36%	907,373
Jan 28, 2026	56.69	56.75	56.15	56.31	56.04	-0.55%	246,918
Jan 27, 2026	56.63	56.71	56.16	56.62	56.35	0.28%	165,473
Jan 26, 2026	56.74	56.93	56.32	56.46	56.19	0.03%	158,999
Jan 23, 2026	56.92	57.00	56.33	56.45	56.18	-0.92%	135,928
Jan 22, 2026	57.16	57.39	56.69	56.97	56.70	0.33%	187,544
Jan 21, 2026	56.16	56.89	56.03	56.79	56.52	1.69%	259,596
Jan 20, 2026	56.06	56.26	55.77	55.84	55.57	-1.50%	266,130
Jan 16, 2026	56.39	56.73	56.34	56.69	56.42	0.23%	211,183
Jan 15, 2026	56.02	56.68	56.02	56.56	56.29	1.18%	955,890
Jan 14, 2026	55.39	55.99	55.30	55.90	55.63	0.98%	210,426
Jan 13, 2026	55.31	55.54	55.04	55.36	55.10	0.44%	345,543
Jan 12, 2026	54.68	55.15	54.60	55.12	54.86	0.69%	256,380
Jan 9, 2026	54.34	54.75	54.31	54.74	54.48	1.30%	601,007
Jan 8, 2026	53.28	54.10	53.21	54.04	53.78	1.16%	235,709