IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	47.71	47.75	47.25	47.48	47.48	-0.73%	330,195
Feb 19, 2025	47.74	47.93	47.64	47.83	47.83	-0.40%	194,826
Feb 18, 2025	47.75	48.02	47.53	48.02	48.02	1.01%	188,433
Feb 14, 2025	47.82	48.06	47.45	47.54	47.54	-0.23%	173,776
Feb 13, 2025	47.58	47.74	47.29	47.65	47.65	0.59%	215,026
Feb 12, 2025	47.30	47.56	47.00	47.37	47.37	-1.13%	207,302
Feb 11, 2025	47.61	47.92	47.50	47.91	47.91	0.21%	214,724
Feb 10, 2025	47.63	47.83	47.45	47.81	47.81	1.06%	269,479
Feb 7, 2025	47.79	47.87	47.23	47.31	47.31	-0.90%	162,088
Feb 6, 2025	47.75	47.77	47.38	47.74	47.74	0.27%	374,127
Feb 5, 2025	47.39	47.81	47.33	47.61	47.61	0.83%	245,377
Feb 4, 2025	47.08	47.30	46.82	47.22	47.22	0.25%	191,985
Feb 3, 2025	46.51	47.32	46.44	47.10	47.10	-0.67%	333,861
Jan 31, 2025	47.88	47.91	47.32	47.42	47.42	-1.00%	247,203
Jan 30, 2025	47.61	48.06	47.57	47.90	47.90	1.33%	255,092
Jan 29, 2025	47.25	47.68	47.08	47.27	47.27	0.06%	307,088
Jan 28, 2025	47.56	47.56	46.96	47.24	47.24	-0.34%	200,154
Jan 27, 2025	47.83	48.02	47.10	47.40	47.40	-2.17%	247,518
Jan 24, 2025	48.45	48.49	48.17	48.45	48.45	-0.08%	223,243
Jan 23, 2025	48.43	48.64	48.27	48.49	48.49	0.12%	411,372
Jan 22, 2025	49.32	49.32	48.40	48.43	48.43	-1.66%	299,852
Jan 21, 2025	48.90	49.30	48.90	49.25	49.25	1.67%	965,899
Jan 17, 2025	48.45	48.63	48.29	48.44	48.44	0.41%	212,036
Jan 16, 2025	47.50	48.24	47.41	48.24	48.24	1.79%	241,603
Jan 15, 2025	47.70	47.71	47.31	47.39	47.39	1.33%	947,909
Jan 14, 2025	46.31	46.77	46.26	46.77	46.77	2.18%	207,884
Jan 13, 2025	45.10	45.77	45.09	45.77	45.77	0.99%	222,144
Jan 10, 2025	45.70	45.74	45.07	45.32	45.32	-1.31%	236,071
Jan 8, 2025	45.76	45.95	45.39	45.92	45.92	-0.09%	267,791
Jan 7, 2025	46.42	46.55	45.79	45.96	45.96	-0.91%	153,883
Jan 6, 2025	46.84	46.94	46.32	46.38	46.38	-0.51%	201,028
Jan 3, 2025	46.34	46.68	46.17	46.62	46.62	0.87%	194,981
Jan 2, 2025	46.66	46.78	46.02	46.22	46.22	-0.15%	205,355
Dec 31, 2024	46.37	46.56	46.06	46.29	46.29	0.24%	250,591
Dec 30, 2024	46.02	46.34	45.68	46.18	46.18	-0.45%	247,583
Dec 27, 2024	46.75	46.81	46.07	46.39	46.39	-0.92%	184,609
Dec 26, 2024	46.56	46.84	46.40	46.82	46.82	0.19%	165,579
Dec 24, 2024	46.52	46.73	46.34	46.73	46.73	0.58%	211,599
Dec 23, 2024	46.17	46.48	45.96	46.46	46.46	0.30%	310,872
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