Interfor Corporation (IFSPF)
OTCMKTS · Delayed Price · Currency is USD
8.25
-0.21 (-2.48%)
Feb 12, 2026, 10:48 AM EST
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.65 | 8.65 | 8.42 | 8.46 | 8.46 | -2.38% | 4,373 |
| Feb 10, 2026 | 8.63 | 8.88 | 8.63 | 8.67 | 8.67 | -2.36% | 9,587 |
| Feb 9, 2026 | 8.49 | 8.91 | 8.49 | 8.88 | 8.88 | 4.23% | 12,654 |
| Feb 6, 2026 | 8.18 | 8.57 | 8.18 | 8.52 | 8.52 | 6.21% | 7,163 |
| Feb 5, 2026 | 8.62 | 8.62 | 8.02 | 8.02 | 8.02 | -8.42% | 42,591 |
| Feb 4, 2026 | 8.25 | 8.88 | 8.25 | 8.76 | 8.76 | 13.62% | 12,771 |
| Feb 3, 2026 | 7.57 | 7.74 | 7.57 | 7.71 | 7.71 | -0.52% | 34,001 |
| Feb 2, 2026 | 7.65 | 7.77 | 7.65 | 7.75 | 7.75 | 3.33% | 31,577 |
| Jan 30, 2026 | 8.25 | 8.25 | 7.50 | 7.50 | 7.50 | -2.57% | 4,799 |
| Jan 29, 2026 | 7.61 | 7.70 | 7.61 | 7.70 | 7.70 | 0.63% | 6,818 |
| Jan 28, 2026 | 7.75 | 7.75 | 7.56 | 7.65 | 7.65 | - | 39,646 |
| Jan 27, 2026 | 7.63 | 7.66 | 7.55 | 7.65 | 7.65 | -2.97% | 42,360 |
| Jan 26, 2026 | 7.83 | 8.04 | 7.70 | 7.88 | 7.88 | 3.19% | 16,777 |
| Jan 23, 2026 | 7.57 | 7.72 | 7.57 | 7.64 | 7.64 | 1.35% | 18,828 |
| Jan 22, 2026 | 7.51 | 7.54 | 7.44 | 7.54 | 7.54 | 2.14% | 4,493 |
| Jan 21, 2026 | 7.34 | 7.44 | 7.18 | 7.38 | 7.38 | 0.57% | 6,279 |
| Jan 20, 2026 | 7.30 | 7.36 | 7.30 | 7.34 | 7.34 | 0.52% | 23,299 |
| Jan 16, 2026 | 7.87 | 7.87 | 7.30 | 7.30 | 7.30 | -1.35% | 42,745 |
| Jan 15, 2026 | 7.30 | 7.48 | 7.23 | 7.40 | 7.40 | 1.79% | 13,552 |
| Jan 14, 2026 | 7.03 | 7.30 | 7.03 | 7.27 | 7.27 | 4.91% | 41,260 |
| Jan 13, 2026 | 6.83 | 7.03 | 6.83 | 6.93 | 6.93 | 0.58% | 4,544 |
| Jan 12, 2026 | 6.70 | 6.89 | 6.60 | 6.89 | 6.89 | 3.14% | 44,338 |
| Jan 9, 2026 | 6.35 | 6.68 | 6.34 | 6.68 | 6.68 | 5.03% | 64,183 |
| Jan 8, 2026 | 6.17 | 6.36 | 6.07 | 6.36 | 6.36 | 4.61% | 34,679 |
| Jan 7, 2026 | 6.45 | 6.45 | 6.08 | 6.08 | 6.08 | -4.85% | 41,776 |
| Jan 6, 2026 | 6.28 | 6.39 | 6.24 | 6.39 | 6.39 | - | 13,374 |
| Jan 5, 2026 | 6.58 | 6.61 | 6.38 | 6.39 | 6.39 | -3.33% | 22,535 |
| Jan 2, 2026 | 6.57 | 6.63 | 6.57 | 6.61 | 6.61 | 6.07% | 5,460 |
| Dec 31, 2025 | 6.08 | 6.23 | 6.05 | 6.23 | 6.23 | -1.55% | 16,010 |
| Dec 30, 2025 | 6.25 | 6.38 | 6.25 | 6.33 | 6.33 | 4.80% | 11,757 |
| Dec 29, 2025 | 6.12 | 6.12 | 5.99 | 6.04 | 6.04 | -0.58% | 8,924 |
| Dec 26, 2025 | 6.11 | 6.11 | 5.90 | 6.08 | 6.08 | 0.35% | 1,500 |
| Dec 24, 2025 | 5.63 | 6.05 | 5.63 | 6.05 | 6.05 | 1.24% | 19,458 |
| Dec 23, 2025 | 5.99 | 5.99 | 5.91 | 5.98 | 5.98 | 2.05% | 300 |
| Dec 22, 2025 | 5.82 | 5.93 | 5.82 | 5.86 | 5.86 | 1.03% | 10,640 |
| Dec 19, 2025 | 6.14 | 6.14 | 5.80 | 5.80 | 5.80 | -5.38% | 46,981 |
| Dec 18, 2025 | 6.06 | 6.24 | 6.06 | 6.13 | 6.13 | 0.07% | 4,962 |
| Dec 17, 2025 | 5.86 | 6.15 | 5.86 | 6.13 | 6.13 | 2.94% | 11,953 |
| Dec 16, 2025 | 5.95 | 5.97 | 5.84 | 5.95 | 5.95 | 2.43% | 12,850 |
| Dec 15, 2025 | 5.85 | 5.85 | 5.76 | 5.81 | 5.81 | -0.31% | 74,825 |
| Dec 12, 2025 | 5.93 | 5.93 | 5.82 | 5.83 | 5.83 | -2.67% | 56,224 |
| Dec 11, 2025 | 5.97 | 5.99 | 5.95 | 5.99 | 5.99 | 0.98% | 14,450 |
| Dec 10, 2025 | 5.66 | 5.93 | 5.66 | 5.93 | 5.93 | 2.68% | 6,087 |
| Dec 9, 2025 | 5.91 | 5.91 | 5.64 | 5.78 | 5.78 | -5.17% | 40,256 |
| Dec 8, 2025 | 6.38 | 6.39 | 6.09 | 6.09 | 6.09 | -3.52% | 60,388 |
| Dec 5, 2025 | 6.14 | 6.31 | 6.14 | 6.31 | 6.31 | 4.30% | 28,654 |
| Dec 4, 2025 | 6.10 | 6.19 | 6.05 | 6.05 | 6.05 | 0.53% | 327,735 |
| Dec 3, 2025 | 6.12 | 6.12 | 6.02 | 6.02 | 6.02 | 2.56% | 13,673 |
| Dec 2, 2025 | 5.98 | 5.98 | 5.87 | 5.87 | 5.87 | -1.84% | 357,964 |
| Dec 1, 2025 | 6.25 | 6.30 | 5.97 | 5.98 | 5.98 | -6.33% | 39,160 |