IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.06	50.09	49.63	49.97	49.97	0.02%	231,126
Nov 19, 2024	49.31	49.96	49.21	49.96	49.96	0.40%	432,612
Nov 18, 2024	49.43	49.94	49.21	49.76	49.76	0.95%	504,721
Nov 15, 2024	49.14	49.41	49.06	49.29	49.29	0.33%	198,840
Nov 14, 2024	49.62	49.65	49.01	49.13	49.13	-0.85%	357,512
Nov 13, 2024	50.06	50.17	49.49	49.55	49.55	-0.50%	192,235
Nov 12, 2024	50.41	50.46	49.68	49.80	49.80	-1.52%	405,927
Nov 11, 2024	50.43	50.66	50.31	50.57	50.57	1.02%	360,476
Nov 8, 2024	49.79	50.20	49.59	50.06	50.06	0.64%	606,111
Nov 7, 2024	50.08	50.10	49.59	49.74	49.74	-0.36%	213,154
Nov 6, 2024	49.30	50.08	49.18	49.92	49.92	4.33%	234,129
Nov 5, 2024	46.73	47.86	46.73	47.85	47.85	2.48%	140,300
Nov 4, 2024	46.64	47.00	46.54	46.69	46.69	0.02%	131,613
Nov 1, 2024	47.24	47.42	46.66	46.68	46.68	-0.47%	217,257
Oct 31, 2024	47.12	47.33	46.86	46.90	46.90	-0.47%	597,693
Oct 30, 2024	47.07	47.57	47.01	47.12	47.12	0.13%	140,015
Oct 29, 2024	47.33	47.33	46.95	47.06	47.06	-1.11%	120,131
Oct 28, 2024	47.15	47.63	47.15	47.59	47.59	1.38%	137,224
Oct 25, 2024	47.57	47.66	46.83	46.94	46.94	-0.84%	163,689
Oct 24, 2024	47.46	47.46	47.01	47.34	47.34	0.12%	120,746
Oct 23, 2024	47.37	47.54	46.98	47.28	47.28	-0.33%	122,274
Oct 22, 2024	47.63	47.63	47.20	47.44	47.44	-0.69%	127,169
Oct 21, 2024	48.13	48.26	47.57	47.77	47.77	-0.69%	168,880
Oct 18, 2024	48.08	48.21	47.93	48.10	48.10	0.04%	281,768
Oct 17, 2024	48.39	48.39	47.99	48.08	48.08	-0.46%	193,648
Oct 16, 2024	47.90	48.33	47.84	48.30	48.30	1.51%	146,368
Oct 15, 2024	47.60	47.99	47.52	47.58	47.58	0.04%	193,057
Oct 14, 2024	47.26	47.61	47.13	47.56	47.56	0.74%	197,524
Oct 11, 2024	46.51	47.25	46.44	47.21	47.21	1.24%	185,325
Oct 10, 2024	46.63	46.78	46.49	46.63	46.63	-0.36%	2,524,767
Oct 9, 2024	46.65	47.10	46.51	46.80	46.80	0.34%	2,719,766
Oct 8, 2024	46.79	46.79	46.49	46.64	46.64	-0.41%	118,096
Oct 7, 2024	46.96	46.96	46.52	46.83	46.83	-0.70%	171,502
Oct 4, 2024	47.08	47.20	46.72	47.16	47.16	0.96%	182,178
Oct 3, 2024	46.84	46.89	46.54	46.71	46.71	-0.49%	152,957
Oct 2, 2024	46.78	47.16	46.70	46.94	46.94	-0.11%	96,976
Oct 1, 2024	47.01	47.09	46.64	46.99	46.99	0.04%	123,528
Sep 30, 2024	46.83	47.03	46.56	46.97	46.97	0.21%	152,856
Sep 27, 2024	46.78	47.21	46.73	46.87	46.87	0.80%	144,219
Sep 26, 2024	46.73	47.00	46.44	46.50	46.50	0.19%	159,405
Sep 25, 2024	46.67	46.76	46.33	46.41	46.41	-1.02%	133,952
Sep 24, 2024	47.00	47.26	46.88	46.89	46.63	-0.01%	134,533
Sep 23, 2024	46.88	47.13	46.74	46.89	46.64	0.26%	143,014
Sep 20, 2024	46.84	46.97	46.62	46.77	46.52	-0.02%	191,646
Sep 19, 2024	46.85	46.86	46.36	46.78	46.53	1.37%	147,030
Sep 18, 2024	46.35	46.88	46.07	46.15	45.90	-0.43%	129,783
Sep 17, 2024	46.23	46.65	46.18	46.35	46.10	0.65%	155,466
Sep 16, 2024	45.74	46.05	45.66	46.05	45.80	0.96%	156,014
Sep 13, 2024	45.01	45.61	44.97	45.61	45.37	2.06%	146,174
Sep 12, 2024	44.42	44.78	44.23	44.69	44.45	0.95%	127,284
Sep 11, 2024	44.09	44.31	43.37	44.27	44.03	0.20%	195,984
Sep 10, 2024	44.03	44.25	43.91	44.18	43.94	0.36%	677,925
Sep 9, 2024	43.91	44.18	43.75	44.02	43.78	0.43%	148,740
Sep 6, 2024	44.40	44.58	43.75	43.83	43.60	-0.95%	170,530
Sep 5, 2024	44.72	44.72	44.13	44.25	44.01	-0.47%	212,547
Sep 4, 2024	44.44	44.81	44.35	44.46	44.22	-0.07%	102,157
Sep 3, 2024	45.33	45.34	44.46	44.49	44.25	-2.50%	117,257
Aug 30, 2024	45.38	45.64	45.05	45.63	45.39	0.80%	101,222
Aug 29, 2024	45.20	45.49	44.85	45.27	45.03	0.69%	120,416
Aug 28, 2024	45.09	45.25	44.85	44.96	44.72	-0.35%	124,148
Aug 27, 2024	45.33	45.34	45.04	45.12	44.88	-0.86%	115,829
Aug 26, 2024	45.59	45.85	45.45	45.51	45.27	0.42%	172,591
Aug 23, 2024	44.71	45.50	44.65	45.32	45.08	1.96%	239,752
Aug 22, 2024	44.78	44.82	44.41	44.45	44.21	-0.60%	141,294
Aug 21, 2024	44.48	44.78	44.38	44.72	44.48	1.04%	134,307
Aug 20, 2024	44.59	44.59	44.17	44.26	44.02	-0.70%	192,865
Aug 19, 2024	44.37	44.65	44.37	44.57	44.33	0.41%	158,158
Aug 16, 2024	44.29	44.52	44.19	44.39	44.15	0.16%	116,854
Aug 15, 2024	44.25	44.54	44.00	44.32	44.08	1.23%	151,505
Aug 14, 2024	43.90	43.90	43.61	43.78	43.55	-0.14%	141,117
Aug 13, 2024	43.59	43.91	43.36	43.84	43.61	1.18%	118,317
Aug 12, 2024	43.71	43.71	43.14	43.33	43.10	-0.78%	222,940
Aug 9, 2024	44.03	44.03	43.40	43.67	43.44	-0.66%	143,749
Aug 8, 2024	43.64	44.09	43.43	43.96	43.72	1.64%	117,168
Aug 7, 2024	43.98	44.16	43.21	43.25	43.02	-1.00%	381,873
Aug 6, 2024	43.40	44.17	43.26	43.69	43.45	0.98%	154,528
Aug 5, 2024	43.01	43.71	42.77	43.26	43.03	-2.94%	195,747
Aug 2, 2024	44.97	45.06	44.16	44.57	44.33	-2.43%	185,710
Aug 1, 2024	46.18	46.55	45.34	45.68	45.44	-1.08%	249,892
Jul 31, 2024	46.22	46.69	45.78	46.18	45.93	0.85%	482,814
Jul 30, 2024	45.70	45.89	45.51	45.79	45.54	0.42%	196,465
Jul 29, 2024	45.93	45.98	45.45	45.60	45.36	-0.41%	209,253
Jul 26, 2024	45.48	45.92	45.39	45.79	45.54	1.69%	194,707
Jul 25, 2024	44.71	45.62	44.71	45.03	44.79	0.76%	238,602
Jul 24, 2024	45.16	45.44	44.64	44.69	44.45	-1.35%	202,647
Jul 23, 2024	44.97	45.49	44.86	45.30	45.06	0.40%	144,935
Jul 22, 2024	44.73	45.15	44.39	45.12	44.88	1.19%	172,482
Jul 19, 2024	44.77	44.78	44.36	44.59	44.35	-0.13%	65,846
Jul 18, 2024	44.78	45.36	44.49	44.65	44.41	-0.27%	566,804
Jul 17, 2024	44.86	45.42	44.77	44.77	44.53	-0.51%	284,005
Jul 16, 2024	44.06	45.03	44.03	45.00	44.76	2.69%	191,304
Jul 15, 2024	43.86	44.14	43.71	43.82	43.59	0.21%	343,615
Jul 12, 2024	43.59	43.95	43.57	43.73	43.50	1.11%	134,839
Jul 11, 2024	42.48	43.35	42.25	43.25	43.02	2.88%	160,111
Jul 10, 2024	41.66	42.08	41.58	42.04	41.82	1.18%	155,791
Jul 9, 2024	41.64	41.80	41.48	41.55	41.33	-0.31%	187,059
Jul 8, 2024	41.76	41.93	41.61	41.68	41.46	0.05%	144,507
Jul 5, 2024	42.00	42.00	41.54	41.66	41.44	-0.76%	358,634
Jul 3, 2024	41.79	42.15	41.75	41.98	41.76	0.62%	115,480
Jul 2, 2024	41.58	41.73	41.54	41.72	41.50	0.41%	264,857