IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	47.68	47.90	47.43	47.77	47.77	-0.08%	114,298
May 29, 2025	47.78	47.86	47.45	47.81	47.81	0.48%	235,392
May 28, 2025	48.35	48.44	47.54	47.58	47.58	-1.73%	162,801
May 27, 2025	47.95	48.42	47.72	48.42	48.42	2.14%	144,034
May 23, 2025	46.75	47.49	46.75	47.41	47.41	0.56%	250,016
May 22, 2025	47.26	47.39	46.75	47.14	47.14	-0.67%	108,599
May 21, 2025	48.03	48.09	47.38	47.46	47.46	-1.94%	226,341
May 20, 2025	48.41	48.56	48.21	48.40	48.40	-0.14%	159,765
May 19, 2025	47.89	48.47	47.89	48.47	48.47	0.23%	105,013
May 16, 2025	47.89	48.36	47.72	48.36	48.36	1.11%	101,792
May 15, 2025	47.45	47.86	47.32	47.83	47.83	0.80%	207,354
May 14, 2025	47.74	47.74	47.27	47.45	47.45	-0.52%	92,223
May 13, 2025	47.65	47.96	47.56	47.70	47.70	0.29%	122,420
May 12, 2025	48.09	48.12	47.27	47.56	47.56	1.56%	165,440
May 9, 2025	46.93	46.93	46.51	46.83	46.83	0.17%	123,406
May 8, 2025	46.63	47.14	46.45	46.75	46.75	1.08%	144,529
May 7, 2025	46.37	46.60	46.04	46.25	46.25	0.04%	155,952
May 6, 2025	45.96	46.50	45.96	46.23	46.23	0.20%	154,734
May 5, 2025	46.13	46.40	46.00	46.14	46.14	-0.62%	280,514
May 2, 2025	46.12	46.52	45.89	46.43	46.43	1.95%	354,995
May 1, 2025	45.50	46.05	45.23	45.54	45.54	0.71%	164,867
Apr 30, 2025	44.96	45.36	44.34	45.22	45.22	-0.42%	129,390
Apr 29, 2025	44.98	45.55	44.86	45.41	45.41	0.71%	271,347
Apr 28, 2025	44.98	45.21	44.75	45.09	45.09	0.27%	202,002
Apr 25, 2025	44.94	44.99	44.64	44.97	44.97	-0.29%	108,506
Apr 24, 2025	44.42	45.19	44.28	45.10	45.10	1.66%	137,964
Apr 23, 2025	44.91	45.23	44.17	44.37	44.37	0.74%	164,991
Apr 22, 2025	43.45	44.13	43.45	44.04	44.04	2.47%	159,172
Apr 21, 2025	43.78	43.78	42.58	42.98	42.98	-2.56%	337,208
Apr 17, 2025	43.88	44.48	43.83	44.11	44.11	0.96%	161,216
Apr 16, 2025	43.78	44.16	43.37	43.69	43.69	-0.52%	135,924
Apr 15, 2025	44.01	44.36	43.88	43.92	43.92	-0.23%	143,728
Apr 14, 2025	44.03	44.18	43.48	44.02	44.02	1.29%	186,049
Apr 11, 2025	42.69	43.55	42.22	43.46	43.46	1.71%	220,645
Apr 10, 2025	42.93	43.11	41.65	42.73	42.73	-1.88%	370,169
Apr 9, 2025	40.60	43.84	40.24	43.55	43.55	6.30%	465,115
Apr 8, 2025	42.74	42.74	40.45	40.97	40.97	-1.18%	420,314
Apr 7, 2025	40.83	43.20	39.94	41.46	41.46	-1.38%	696,310
Apr 4, 2025	43.00	43.16	41.57	42.04	42.04	-4.50%	559,456
Apr 3, 2025	44.40	44.94	44.02	44.02	44.02	-4.03%	256,083
Apr 2, 2025	44.87	45.91	44.87	45.87	45.87	1.37%	137,693
Apr 1, 2025	44.99	45.39	44.63	45.25	45.25	0.40%	217,244
Mar 31, 2025	44.78	45.29	44.51	45.07	45.07	0.04%	207,721
Mar 28, 2025	45.36	45.49	44.94	45.05	45.05	-0.62%	2,827,453
Mar 27, 2025	45.60	45.64	45.15	45.33	45.33	-0.59%	160,438
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