IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	45.60	45.64	45.15	45.33	45.33	-0.59%	160,377
Mar 26, 2025	45.86	46.01	45.51	45.60	45.60	-0.41%	288,923
Mar 25, 2025	46.16	46.16	45.63	45.79	45.79	-0.87%	146,817
Mar 24, 2025	45.88	46.26	45.88	46.19	46.19	1.72%	203,914
Mar 21, 2025	45.73	45.73	45.24	45.41	45.41	-1.30%	194,980
Mar 20, 2025	45.92	46.23	45.82	46.01	46.01	-0.20%	352,212
Mar 19, 2025	45.76	46.28	45.66	46.10	46.10	0.96%	421,711
Mar 18, 2025	45.78	45.78	45.43	45.66	45.66	-1.13%	485,775
Mar 17, 2025	45.80	46.36	45.80	46.18	45.91	0.61%	260,239
Mar 14, 2025	45.16	45.93	45.11	45.90	45.63	2.46%	667,739
Mar 13, 2025	44.89	45.18	44.49	44.80	44.54	-0.13%	1,008,123
Mar 12, 2025	45.28	45.41	44.74	44.86	44.60	-0.36%	552,531
Mar 11, 2025	45.01	45.37	44.67	45.02	44.76	0.16%	998,620
Mar 10, 2025	44.92	45.44	44.53	44.95	44.69	-1.08%	429,969
Mar 7, 2025	45.06	45.63	44.79	45.44	45.18	0.98%	825,188
Mar 6, 2025	45.21	45.45	44.75	45.00	44.74	-1.38%	746,831
Mar 5, 2025	45.31	45.74	45.07	45.63	45.36	0.80%	799,289
Mar 4, 2025	45.65	46.01	45.13	45.27	45.01	-1.61%	863,977
Mar 3, 2025	46.79	47.01	45.79	46.01	45.74	-1.22%	1,371,394
Feb 28, 2025	46.07	46.65	46.04	46.58	46.31	1.35%	2,475,551
Feb 27, 2025	46.90	46.90	45.95	45.96	45.69	-2.13%	18,066,999
Feb 26, 2025	46.98	47.31	46.77	46.96	46.69	0.21%	141,376
Feb 25, 2025	46.54	47.06	46.29	46.86	46.59	0.58%	167,174
Feb 24, 2025	46.95	46.95	46.55	46.59	46.32	-0.38%	187,218
Feb 21, 2025	47.74	47.88	46.63	46.77	46.50	-1.50%	172,891
Feb 20, 2025	47.71	47.75	47.25	47.48	47.20	-0.73%	330,195
Feb 19, 2025	47.74	47.93	47.64	47.83	47.55	-0.40%	194,826
Feb 18, 2025	47.75	48.02	47.53	48.02	47.74	1.01%	188,433
Feb 14, 2025	47.82	48.06	47.45	47.54	47.26	-0.23%	173,776
Feb 13, 2025	47.58	47.74	47.29	47.65	47.37	0.59%	215,026
Feb 12, 2025	47.30	47.56	47.00	47.37	47.09	-1.13%	207,302
Feb 11, 2025	47.61	47.92	47.50	47.91	47.63	0.21%	214,724
Feb 10, 2025	47.63	47.83	47.45	47.81	47.53	1.06%	269,479
Feb 7, 2025	47.79	47.87	47.23	47.31	47.04	-0.90%	162,088
Feb 6, 2025	47.75	47.77	47.38	47.74	47.46	0.27%	374,127
Feb 5, 2025	47.39	47.81	47.33	47.61	47.33	0.83%	245,377
Feb 4, 2025	47.08	47.30	46.82	47.22	46.95	0.25%	191,985
Feb 3, 2025	46.51	47.32	46.44	47.10	46.83	-0.67%	333,861
Jan 31, 2025	47.88	47.91	47.32	47.42	47.14	-1.00%	247,203
Jan 30, 2025	47.61	48.06	47.57	47.90	47.62	1.33%	255,092
Jan 29, 2025	47.25	47.68	47.08	47.27	47.00	0.06%	307,088
Jan 28, 2025	47.56	47.56	46.96	47.24	46.97	-0.34%	200,154
Jan 27, 2025	47.83	48.02	47.10	47.40	47.12	-2.17%	247,518
Jan 24, 2025	48.45	48.49	48.17	48.45	48.17	-0.08%	223,243
Jan 23, 2025	48.43	48.64	48.27	48.49	48.21	0.12%	411,372
Jan 22, 2025	49.32	49.32	48.40	48.43	48.15	-1.66%	299,852
Jan 21, 2025	48.90	49.30	48.90	49.25	48.96	1.67%	965,899
Jan 17, 2025	48.45	48.63	48.29	48.44	48.16	0.41%	212,036
Jan 16, 2025	47.50	48.24	47.41	48.24	47.96	1.79%	241,603
Jan 15, 2025	47.70	47.71	47.31	47.39	47.11	1.33%	947,909