Integrated Financial Holdings, Inc. (IFHI)
OTCMKTS
· Delayed Price · Currency is USD
33.80
-0.10 (-0.30%)
Inactive · Last trade price
on Oct 1, 2024
IFHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.29% | 600 |
| Sep 30, 2024 | 33.80 | 33.90 | 33.80 | 33.90 | 33.90 | -0.29% | 200 |
| Sep 27, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 26, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 25, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 24, 2024 | 33.57 | 34.00 | 33.57 | 34.00 | 34.00 | -0.29% | 202 |
| Sep 23, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | - |
| Sep 20, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 136 |
| Sep 19, 2024 | 34.00 | 34.10 | 34.00 | 34.10 | 34.10 | 1.19% | 515 |
| Sep 18, 2024 | 33.40 | 33.70 | 33.20 | 33.70 | 33.70 | 0.90% | 3,569 |
| Sep 17, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | 199 |
| Sep 16, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 13, 2024 | 32.74 | 33.00 | 32.74 | 33.00 | 33.00 | 0.82% | 530 |
| Sep 12, 2024 | 32.40 | 32.73 | 32.40 | 32.73 | 32.73 | -0.40% | 792 |
| Sep 11, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - | 180 |
| Sep 10, 2024 | 32.65 | 33.00 | 32.15 | 32.86 | 32.86 | 1.36% | 2,282 |
| Sep 9, 2024 | 35.56 | 35.57 | 32.19 | 32.42 | 32.42 | -14.66% | 5,057 |
| Sep 6, 2024 | 37.50 | 37.99 | 37.50 | 37.99 | 37.99 | 0.24% | 1,479 |
| Sep 5, 2024 | 37.26 | 37.99 | 37.26 | 37.90 | 37.90 | 1.09% | 958 |
| Sep 4, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - | 19,494 |
| Sep 3, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - | - |
| Aug 30, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - | - |
| Aug 29, 2024 | 38.00 | 38.00 | 37.00 | 37.49 | 37.49 | 0.11% | 19,494 |
| Aug 28, 2024 | 37.04 | 37.45 | 37.04 | 37.45 | 37.45 | 1.11% | 400 |
| Aug 27, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - | - |
| Aug 26, 2024 | 37.00 | 37.04 | 37.00 | 37.04 | 37.04 | 0.08% | 1,109 |
| Aug 23, 2024 | 36.45 | 37.03 | 36.45 | 37.01 | 37.01 | 0.73% | 10,600 |
| Aug 22, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - | - |
| Aug 21, 2024 | 35.82 | 36.74 | 35.82 | 36.74 | 36.74 | -0.03% | 500 |
| Aug 20, 2024 | 36.06 | 36.75 | 35.99 | 36.75 | 36.75 | -0.41% | 4,240 |
| Aug 19, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 250 |
| Aug 16, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | - |
| Aug 15, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | - |
| Aug 14, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.22% | 100 |
| Aug 13, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | - |
| Aug 12, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | 6 |
| Aug 9, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | - |
| Aug 8, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.03% | 100 |
| Aug 7, 2024 | 36.50 | 36.99 | 36.37 | 36.99 | 36.99 | -0.13% | 2,900 |
| Aug 6, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - | 8 |
| Aug 5, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - | - |
| Aug 2, 2024 | 36.08 | 37.04 | 36.08 | 37.04 | 37.04 | - | 250 |
| Aug 1, 2024 | 36.50 | 37.04 | 36.50 | 37.04 | 37.04 | - | 500 |
| Jul 31, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - | 1,500 |
| Jul 30, 2024 | 37.03 | 37.04 | 37.03 | 37.04 | 37.04 | 0.03% | 1,500 |
| Jul 29, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - | 50 |
| Jul 26, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.08% | 100 |
| Jul 25, 2024 | 36.10 | 37.04 | 36.01 | 37.00 | 37.00 | -0.11% | 4,077 |
| Jul 24, 2024 | 35.50 | 37.04 | 34.54 | 37.04 | 37.04 | 4.34% | 2,550 |
| Jul 23, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 2.16% | 400 |