IFNNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	75.03	76.12	73.93	75.53	75.53	-3.57%	363,292
May 14, 2026	78.58	79.99	78.15	78.33	78.33	2.84%	578,499
May 13, 2026	74.14	76.55	73.47	76.17	76.17	10.33%	399,150
May 12, 2026	71.02	71.22	67.87	69.04	69.04	-4.90%	653,629
May 11, 2026	71.93	72.97	71.66	72.60	72.60	-1.09%	439,053
May 8, 2026	72.13	73.53	71.94	73.40	73.40	6.75%	713,080
May 7, 2026	72.25	72.25	68.66	68.76	68.76	-1.91%	404,423
May 6, 2026	69.48	70.39	67.59	70.10	70.10	-2.94%	410,985
May 5, 2026	69.17	72.38	68.44	72.22	72.22	8.21%	1,135,149
May 4, 2026	67.74	68.17	65.97	66.74	66.74	-0.76%	324,308
May 1, 2026	68.53	68.53	67.06	67.25	67.25	0.55%	293,712
Apr 30, 2026	66.21	67.37	65.44	66.88	66.88	3.05%	1,155,847
Apr 29, 2026	64.46	65.76	64.16	64.90	64.90	4.61%	591,100
Apr 28, 2026	61.72	62.30	61.31	62.04	62.04	-1.73%	267,979
Apr 27, 2026	63.85	64.07	62.58	63.13	63.13	-1.24%	194,273
Apr 24, 2026	63.90	64.12	62.61	63.92	63.92	3.38%	253,844
Apr 23, 2026	61.38	63.19	60.75	61.83	61.83	6.02%	401,068
Apr 22, 2026	57.85	58.35	57.36	58.32	58.32	3.22%	470,661
Apr 21, 2026	56.73	56.94	55.92	56.50	56.50	-0.84%	240,300
Apr 20, 2026	56.57	56.98	55.96	56.98	56.98	-0.70%	211,340
Apr 17, 2026	56.93	57.86	56.90	57.38	57.38	5.79%	234,508
Apr 16, 2026	53.18	54.34	52.75	54.24	54.24	2.77%	128,852
Apr 15, 2026	52.28	52.94	51.76	52.78	52.78	0.42%	123,940
Apr 14, 2026	51.95	52.69	51.61	52.56	52.56	2.68%	142,053
Apr 13, 2026	49.79	51.19	49.65	51.19	51.19	1.96%	435,756
Apr 10, 2026	50.87	51.12	49.85	50.21	50.21	0.31%	96,251
Apr 9, 2026	49.66	50.21	49.29	50.05	50.05	0.24%	118,555
Apr 8, 2026	50.08	50.18	49.37	49.93	49.93	10.39%	189,526
Apr 7, 2026	45.23	45.38	44.08	45.23	45.23	-1.61%	204,753
Apr 6, 2026	44.89	46.85	44.89	45.97	45.97	1.88%	242,718
Apr 2, 2026	43.52	45.52	43.39	45.12	45.12	-2.93%	259,454
Apr 1, 2026	46.07	46.92	45.98	46.48	46.48	2.81%	163,525
Mar 31, 2026	43.97	45.32	43.56	45.21	45.21	6.98%	277,757
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%	177,284
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%	199,683
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