IFNNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	63.55	64.24	61.55	61.89	61.89	-6.50%	413,068
Jul 28, 2026	65.82	66.47	64.62	66.19	66.19	-6.74%	614,546
Jul 27, 2026	73.21	73.80	70.00	70.97	70.97	-1.51%	298,581
Jul 24, 2026	73.58	73.83	71.92	72.06	72.06	-2.69%	254,641
Jul 23, 2026	74.48	76.05	73.53	74.05	74.05	-7.04%	232,786
Jul 22, 2026	77.82	79.90	77.72	79.66	79.66	3.10%	451,502
Jul 21, 2026	76.14	77.48	75.41	77.26	77.26	7.08%	191,128
Jul 20, 2026	73.05	73.42	72.13	72.15	72.15	-1.30%	267,247
Jul 17, 2026	70.10	74.32	69.50	73.10	73.10	-0.19%	296,920
Jul 16, 2026	73.73	74.29	72.80	73.24	73.24	-5.45%	439,702
Jul 15, 2026	79.25	79.25	75.72	77.46	77.46	-4.32%	537,447
Jul 14, 2026	82.16	82.19	80.06	80.96	80.96	2.47%	593,573
Jul 13, 2026	80.55	80.63	78.57	79.01	79.01	-4.92%	321,721
Jul 10, 2026	82.00	83.29	80.85	83.10	83.10	-0.97%	253,114
Jul 9, 2026	83.73	84.41	83.10	83.91	83.91	2.92%	764,725
Jul 8, 2026	78.94	81.62	78.92	81.53	81.53	0.14%	254,781
Jul 7, 2026	81.61	82.48	79.70	81.42	81.42	-7.42%	582,795
Jul 6, 2026	86.61	88.77	86.35	87.95	87.95	2.06%	418,269
Jul 2, 2026	89.02	90.54	84.55	86.18	86.18	-3.32%	497,836
Jul 1, 2026	89.99	91.71	87.97	89.13	89.13	-5.14%	524,045
Jun 30, 2026	92.81	94.07	92.29	93.96	93.96	3.33%	164,056
Jun 29, 2026	90.15	91.06	87.25	90.93	90.93	1.76%	227,964
Jun 26, 2026	90.03	90.78	88.25	89.36	89.36	-4.49%	736,493
Jun 25, 2026	94.76	95.10	90.36	93.56	93.56	4.28%	465,500
Jun 24, 2026	90.07	91.10	88.06	89.72	89.72	-2.70%	362,003
Jun 23, 2026	91.80	93.49	91.53	92.21	92.21	-6.98%	440,979
Jun 22, 2026	100.05	101.50	98.13	99.13	99.13	4.10%	372,078
Jun 18, 2026	94.33	95.31	92.25	95.23	95.23	8.72%	514,629
Jun 17, 2026	91.19	91.19	87.38	87.59	87.59	-3.02%	761,216
Jun 16, 2026	94.01	94.32	90.32	90.32	90.32	-3.93%	212,748
Jun 15, 2026	92.68	94.71	92.44	94.01	94.01	1.85%	809,979
Jun 12, 2026	90.29	93.00	89.94	92.30	92.30	0.16%	237,559
Jun 11, 2026	87.97	92.97	87.31	92.15	92.15	6.88%	436,078
Jun 10, 2026	87.66	89.17	86.08	86.22	86.22	-4.20%	651,003
Jun 9, 2026	92.96	93.78	85.09	90.00	90.00	0.39%	1,870,478
Jun 8, 2026	91.00	91.45	88.67	89.65	89.65	5.45%	1,588,398
Jun 5, 2026	91.11	91.24	85.01	85.02	85.02	-14.20%	1,553,433
Jun 4, 2026	96.77	99.62	96.14	99.09	99.09	-2.60%	583,009
Jun 3, 2026	100.08	102.46	98.83	101.73	101.73	-0.66%	611,060
Jun 2, 2026	99.51	103.28	99.07	102.41	102.41	9.07%	361,653
Jun 1, 2026	94.07	95.16	91.70	93.89	93.89	-1.90%	840,133
May 29, 2026	96.19	96.80	93.96	95.71	95.71	2.61%	664,797
May 28, 2026	92.60	93.90	90.89	93.28	93.28	4.35%	435,617
May 27, 2026	90.38	90.49	87.89	89.39	89.39	-0.52%	503,205
May 26, 2026	89.25	90.60	89.20	89.86	89.86	5.97%	1,491,957
May 22, 2026	83.42	85.77	81.10	84.80	84.80	5.35%	710,680
May 21, 2026	78.73	80.64	78.45	80.49	80.49	0.74%	743,778
May 20, 2026	77.10	80.00	76.84	79.90	79.90	6.31%	578,878
May 19, 2026	74.97	76.01	73.33	75.16	75.16	-2.50%	830,799
May 18, 2026	78.87	78.87	75.69	77.09	77.09	2.07%	439,247