IFNNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	43.43	43.78	41.92	42.26	42.26	-0.80%	264,472
Mar 27, 2026	42.87	43.26	42.55	42.60	42.60	-3.42%	177,219
Mar 26, 2026	44.48	45.39	44.11	44.11	44.11	-3.63%	231,024
Mar 25, 2026	46.00	46.58	45.59	45.77	45.77	3.34%	123,261
Mar 24, 2026	43.50	45.00	43.50	44.29	44.29	-1.31%	126,733
Mar 23, 2026	44.17	46.07	44.17	44.88	44.88	4.64%	199,673
Mar 20, 2026	43.84	44.74	42.59	42.89	42.89	-1.27%	268,121
Mar 19, 2026	42.52	43.81	42.41	43.44	43.44	-3.98%	510,144
Mar 18, 2026	45.48	46.34	44.89	45.24	45.24	-1.55%	558,153
Mar 17, 2026	45.79	46.09	45.44	45.95	45.95	0.64%	452,630
Mar 16, 2026	45.49	46.18	45.26	45.66	45.66	0.44%	770,650
Mar 13, 2026	46.02	46.47	45.37	45.46	45.46	-1.43%	603,059
Mar 12, 2026	46.98	47.22	45.44	46.12	46.12	-4.54%	716,165
Mar 11, 2026	47.74	48.40	47.72	48.32	48.32	2.12%	94,944
Mar 10, 2026	47.98	48.53	47.28	47.31	47.31	1.09%	190,499
Mar 9, 2026	44.09	47.10	43.78	46.80	46.80	2.70%	229,594
Mar 6, 2026	45.54	46.37	45.36	45.57	45.57	-7.32%	187,872
Mar 5, 2026	50.58	51.06	48.20	49.17	49.17	-3.87%	253,994
Mar 4, 2026	50.57	51.50	50.14	51.15	51.15	4.01%	368,086
Mar 3, 2026	48.33	49.50	48.00	49.18	49.18	-5.79%	317,908
Mar 2, 2026	51.89	52.76	51.84	52.20	52.20	-3.37%	169,573
Feb 27, 2026	53.63	54.61	53.23	54.02	54.02	-2.65%	524,744
Feb 26, 2026	56.14	56.19	54.15	55.49	55.49	-0.32%	1,466,845
Feb 25, 2026	54.95	55.80	54.82	55.67	55.67	1.22%	162,827
Feb 24, 2026	54.57	55.21	54.55	55.00	55.00	1.83%	102,035
Feb 23, 2026	54.31	54.53	53.69	54.01	54.01	0.73%	585,441
Feb 20, 2026	53.02	53.88	52.91	53.62	53.34	-0.37%	122,141
Feb 19, 2026	54.22	54.34	53.27	53.82	53.54	-0.65%	181,373
Feb 18, 2026	54.16	54.85	53.58	54.17	53.89	2.64%	359,747
Feb 17, 2026	51.70	52.99	51.16	52.78	52.51	2.47%	166,194
Feb 13, 2026	51.38	51.87	50.87	51.51	51.24	1.50%	154,528
Feb 12, 2026	50.98	51.41	50.29	50.75	50.49	-2.10%	233,896
Feb 11, 2026	51.11	52.05	50.73	51.84	51.57	2.05%	192,771
Feb 10, 2026	50.45	51.12	50.22	50.80	50.54	1.80%	159,832
Feb 9, 2026	49.23	50.17	49.18	49.90	49.64	-0.10%	153,775
Feb 6, 2026	49.37	50.35	49.25	49.95	49.69	3.07%	705,402
Feb 5, 2026	48.31	49.20	47.78	48.46	48.21	2.19%	255,545
Feb 4, 2026	46.91	48.22	46.64	47.42	47.18	-2.29%	214,432
Feb 3, 2026	48.39	48.60	47.44	48.53	48.28	-1.90%	166,789
Feb 2, 2026	48.83	49.94	48.83	49.47	49.22	0.94%	308,820
Jan 30, 2026	49.87	50.01	48.91	49.01	48.76	-3.50%	531,093
Jan 29, 2026	50.84	50.95	49.03	50.79	50.53	-2.14%	414,813
Jan 28, 2026	52.56	52.75	51.41	51.90	51.63	2.11%	171,098
Jan 27, 2026	50.04	51.03	50.04	50.83	50.57	2.29%	107,069
Jan 26, 2026	49.78	50.07	49.58	49.69	49.43	-0.50%	94,118
Jan 23, 2026	50.36	50.36	49.50	49.94	49.68	1.34%	219,033
Jan 22, 2026	50.32	50.33	49.28	49.28	49.03	1.03%	237,923
Jan 21, 2026	47.24	48.91	47.24	48.78	48.53	4.45%	1,277,116
Jan 20, 2026	46.83	47.58	46.59	46.70	46.46	-4.17%	465,907
Jan 16, 2026	48.96	49.45	48.38	48.73	48.48	1.56%	468,795