IFABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	2.40	2.40	2.40	2.40	2.40	-1.23%	4,200
Mar 25, 2026	2.48	2.48	2.43	2.43	2.43	-2.41%	2,500
Mar 24, 2026	2.58	2.58	2.37	2.49	2.49	-12.01%	6,000
Mar 23, 2026	2.53	2.90	2.53	2.83	2.83	9.69%	14,000
Mar 20, 2026	2.14	2.59	2.09	2.58	2.58	24.04%	131,500
Mar 19, 2026	2.08	2.08	2.08	2.08	2.08	-5.02%	3,700
Mar 18, 2026	2.31	2.31	2.10	2.19	2.19	0.46%	13,227
Mar 17, 2026	2.31	2.31	2.17	2.18	2.18	-3.11%	7,300
Mar 16, 2026	1.88	2.25	1.79	2.25	2.25	38.04%	26,400
Mar 12, 2026	1.63	1.63	1.63	1.63	1.63	0.62%	200
Mar 10, 2026	1.58	1.64	1.58	1.62	1.62	4.52%	14,100
Mar 6, 2026	1.55	1.55	1.55	1.55	1.55	2.65%	100
Mar 4, 2026	1.51	1.51	1.47	1.51	1.51	4.14%	14,500
Feb 27, 2026	1.44	1.45	1.44	1.45	1.45	-1.36%	2,000
Feb 26, 2026	1.43	1.47	1.43	1.47	1.47	0.68%	9,500
Feb 25, 2026	1.45	1.46	1.45	1.46	1.46	2.82%	5,000
Feb 20, 2026	1.42	1.42	1.42	1.42	1.42	-4.05%	100
Feb 18, 2026	1.52	1.56	1.48	1.48	1.48	2.49%	4,600
Feb 13, 2026	1.44	1.44	1.44	1.44	1.44	-5.62%	1,400
Feb 9, 2026	1.53	1.53	1.53	1.53	1.53	4.08%	100
Feb 6, 2026	1.47	1.47	1.47	1.47	1.47	-3.29%	100
Feb 5, 2026	1.52	1.54	1.52	1.52	1.52	-2.56%	8,857
Feb 4, 2026	1.65	1.65	1.56	1.56	1.56	-6.31%	14,270
Feb 3, 2026	1.68	1.70	1.67	1.67	1.67	0.30%	12,200
Feb 2, 2026	1.59	1.66	1.59	1.66	1.66	5.06%	18,500
Jan 30, 2026	1.56	1.63	1.54	1.58	1.58	2.60%	6,479
Jan 29, 2026	1.41	1.54	1.40	1.54	1.54	14.93%	84,400
Jan 28, 2026	1.31	1.34	1.31	1.34	1.34	1.52%	16,000
Jan 27, 2026	1.29	1.32	1.29	1.32	1.32	4.10%	23,175
Jan 26, 2026	1.33	1.33	1.27	1.27	1.27	-6.07%	10,500
Jan 23, 2026	1.37	1.37	1.32	1.35	1.35	-3.91%	23,625
Jan 22, 2026	1.41	1.41	1.41	1.41	1.41	4.07%	5,100
Jan 21, 2026	1.35	1.35	1.35	1.35	1.35	2.74%	2,322
Jan 20, 2026	1.25	1.31	1.25	1.31	1.31	-1.13%	3,415
Jan 16, 2026	1.32	1.33	1.32	1.33	1.33	1.76%	3,900
Jan 15, 2026	1.34	1.34	1.29	1.31	1.31	-3.62%	10,285
Jan 14, 2026	1.41	1.41	1.34	1.36	1.36	-4.58%	5,500
Jan 13, 2026	1.43	1.44	1.42	1.42	1.42	-0.56%	4,500
Jan 9, 2026	1.38	1.45	1.38	1.43	1.43	3.10%	28,260
Jan 7, 2026	1.36	1.44	1.35	1.39	1.39	2.21%	32,400
Jan 6, 2026	1.36	1.36	1.36	1.36	1.36	-3.21%	1,000
Jan 5, 2026	1.39	1.40	1.35	1.40	1.40	0.72%	15,852
Jan 2, 2026	1.36	1.40	1.36	1.39	1.39	2.96%	21,000
Dec 31, 2025	1.34	1.39	1.34	1.35	1.35	-0.15%	29,100
Dec 30, 2025	1.17	1.36	1.17	1.35	1.35	13.61%	10,510
Dec 29, 2025	1.17	1.25	1.17	1.19	1.19	-0.83%	11,115
Dec 19, 2025	1.20	1.20	1.19	1.20	1.20	-	20,000
Dec 18, 2025	1.23	1.23	1.20	1.20	1.20	-0.66%	3,000
Dec 17, 2025	1.27	1.27	1.18	1.21	1.21	3.25%	30,300
Dec 16, 2025	1.11	1.17	1.11	1.17	1.17	10.80%	3,900