IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	56.05	56.30	55.48	56.04	56.04	-0.83%	21,541
Jan 29, 2026	56.60	56.77	56.07	56.51	56.51	0.36%	20,991
Jan 28, 2026	56.69	56.70	56.18	56.31	56.31	-0.55%	7,975
Jan 27, 2026	56.63	56.72	56.17	56.62	56.62	0.28%	16,196
Jan 26, 2026	56.74	56.93	56.33	56.46	56.46	0.03%	24,507
Jan 23, 2026	56.92	56.92	56.33	56.45	56.45	-0.92%	7,537
Jan 22, 2026	57.16	57.28	56.69	56.97	56.97	0.33%	9,229
Jan 21, 2026	56.36	56.88	56.12	56.79	56.79	1.69%	29,402
Jan 20, 2026	56.06	56.26	55.77	55.84	55.84	-1.50%	266,130
Jan 16, 2026	56.48	56.73	56.38	56.69	56.69	0.23%	13,588
Jan 15, 2026	56.02	56.67	56.02	56.56	56.56	1.18%	21,864
Jan 14, 2026	55.39	55.99	55.38	55.90	55.90	0.98%	24,031
Jan 13, 2026	55.31	55.53	55.08	55.36	55.36	0.44%	22,303
Jan 12, 2026	54.68	55.15	54.62	55.12	55.12	0.69%	13,637
Jan 9, 2026	54.34	54.74	54.34	54.74	54.74	1.30%	15,564
Jan 8, 2026	53.28	54.09	53.24	54.04	54.04	1.16%	12,865
Jan 7, 2026	54.20	54.21	53.33	53.42	53.42	-1.44%	190,678
Jan 6, 2026	53.69	54.20	53.48	54.20	54.20	0.92%	18,505
Jan 5, 2026	53.47	53.78	53.40	53.71	53.71	0.53%	11,097
Jan 2, 2026	52.89	53.55	52.63	53.42	53.42	1.52%	165,587
Dec 31, 2025	53.23	53.23	52.61	52.62	52.62	-0.89%	9,496
Dec 30, 2025	53.44	53.44	53.08	53.09	53.09	-0.26%	100,740
Dec 29, 2025	53.28	53.37	53.19	53.23	53.23	-0.26%	7,902
Dec 26, 2025	53.41	53.41	53.15	53.37	53.37	0.02%	80,781
Dec 24, 2025	53.34	53.38	53.19	53.36	53.36	0.24%	114,092
Dec 23, 2025	53.08	53.36	53.03	53.23	53.23	0.28%	47,248
Dec 22, 2025	52.92	53.23	52.78	53.08	53.08	0.70%	149,126
Dec 19, 2025	53.17	53.17	52.65	52.71	52.71	-0.60%	383,336
Dec 18, 2025	53.03	53.35	52.94	53.03	53.03	0.65%	252,281
Dec 17, 2025	53.13	53.20	52.56	52.69	52.69	-0.53%	20,008
Dec 16, 2025	53.19	53.27	52.77	52.97	52.97	-0.97%	147,052
Dec 15, 2025	53.80	53.80	53.20	53.49	53.19	0.09%	191,696
Dec 12, 2025	53.97	54.01	53.27	53.44	53.14	-0.80%	284,639
Dec 11, 2025	53.28	53.96	53.28	53.87	53.57	1.18%	302,551
Dec 10, 2025	52.61	53.43	52.57	53.24	52.94	1.31%	293,292
Dec 9, 2025	52.53	52.99	52.53	52.55	52.26	-0.10%	144,245
Dec 8, 2025	53.14	53.14	52.54	52.60	52.30	-0.60%	137,896
Dec 5, 2025	53.20	53.20	52.84	52.92	52.62	-0.40%	224,577
Dec 4, 2025	52.99	53.32	52.96	53.14	52.84	-0.08%	627,571
Dec 3, 2025	52.84	53.27	52.68	53.18	52.88	0.99%	257,589
Dec 2, 2025	53.16	53.16	52.66	52.66	52.36	-0.64%	307,595
Dec 1, 2025	53.23	53.41	52.98	53.00	52.70	-1.27%	207,584
Nov 28, 2025	53.47	53.70	53.31	53.68	53.38	0.68%	303,199
Nov 26, 2025	52.75	53.52	52.75	53.32	53.02	1.20%	137,926
Nov 25, 2025	52.14	52.77	52.04	52.69	52.39	1.38%	187,757
Nov 24, 2025	51.52	52.07	51.29	51.98	51.68	1.04%	187,043
Nov 21, 2025	50.90	51.69	50.66	51.44	51.15	1.32%	373,036
Nov 20, 2025	51.77	52.06	50.72	50.77	50.49	-0.84%	276,155
Nov 19, 2025	51.62	51.68	51.07	51.20	50.91	-0.49%	237,785
Nov 18, 2025	51.46	51.82	51.28	51.45	51.16	-0.23%	452,911