Iron Force Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	85.50	87.00	85.00	86.60	-	1.29%	187,704
Jun 4, 2026	86.30	86.30	85.50	85.50	85.50	-0.93%	166,995
Jun 3, 2026	87.10	87.20	85.80	86.30	86.30	-0.46%	389,965
Jun 2, 2026	85.50	86.80	84.90	86.70	86.70	1.76%	316,435
Jun 1, 2026	85.10	86.00	84.30	85.20	85.20	0.59%	227,842
May 29, 2026	85.90	86.50	84.50	84.70	84.70	-0.35%	312,048
May 28, 2026	83.40	87.20	83.40	85.00	85.00	3.79%	662,371
May 27, 2026	82.70	83.70	81.80	81.90	81.90	-0.97%	249,219
May 26, 2026	83.50	83.70	82.20	82.70	82.70	-0.36%	153,653
May 25, 2026	83.60	83.80	83.00	83.00	83.00	-0.72%	255,874
May 22, 2026	83.70	84.70	83.60	83.60	83.60	-1.07%	167,882
May 21, 2026	81.50	84.70	81.50	84.50	84.50	5.10%	284,537
May 20, 2026	81.70	81.90	80.10	80.40	80.40	-0.62%	173,628
May 19, 2026	82.70	83.20	80.80	80.90	80.90	-2.29%	293,572
May 18, 2026	82.30	83.20	80.60	82.80	82.80	0.73%	204,403
May 15, 2026	83.10	84.50	82.10	82.20	82.20	-0.96%	252,031
May 14, 2026	85.50	85.70	83.00	83.00	83.00	-2.92%	449,212
May 13, 2026	86.00	86.30	85.00	85.50	85.50	-	203,215
May 12, 2026	87.50	87.70	85.30	85.50	85.50	-2.62%	434,206
May 11, 2026	88.60	88.90	87.50	87.80	87.80	-0.90%	264,470
May 8, 2026	91.20	91.20	88.60	88.60	88.60	-2.10%	185,140
May 7, 2026	88.80	91.00	88.70	90.50	90.50	1.91%	242,688
May 6, 2026	89.50	89.50	87.80	88.80	88.80	-0.45%	204,227
May 5, 2026	88.80	89.80	88.80	89.20	89.20	0.68%	154,696
May 4, 2026	87.50	88.80	87.40	88.60	88.60	1.61%	165,343
Apr 30, 2026	87.80	87.90	87.00	87.20	87.20	-0.57%	185,978
Apr 29, 2026	88.40	88.40	87.20	87.70	87.70	-0.79%	261,975
Apr 28, 2026	89.40	89.50	88.30	88.40	88.40	-0.79%	126,904
Apr 27, 2026	88.70	89.90	87.90	89.10	89.10	0.45%	188,818
Apr 24, 2026	90.20	90.20	88.10	88.70	88.70	-0.45%	174,485
Apr 23, 2026	93.10	93.10	87.50	89.10	89.10	-2.52%	499,248
Apr 22, 2026	90.60	94.20	90.40	91.40	91.40	1.56%	512,624
Apr 21, 2026	90.40	90.60	89.50	90.00	90.00	0.56%	196,656
Apr 20, 2026	90.60	90.80	89.50	89.50	89.50	-1.10%	281,327
Apr 17, 2026	90.30	92.30	90.30	90.50	90.50	-0.11%	140,042
Apr 16, 2026	91.40	91.90	90.60	90.60	90.60	-0.88%	118,266
Apr 15, 2026	92.10	92.90	91.40	91.40	91.40	-0.22%	193,870
Apr 14, 2026	92.80	94.00	91.60	91.60	91.60	0.33%	227,889
Apr 13, 2026	90.30	91.50	89.40	91.30	91.30	1.22%	132,621
Apr 10, 2026	91.40	92.80	90.20	90.20	90.20	-1.10%	170,704
Apr 9, 2026	90.60	91.90	89.90	91.20	91.20	0.11%	110,027
Apr 8, 2026	90.50	91.50	89.60	91.10	91.10	2.13%	203,261
Apr 7, 2026	87.70	89.50	87.50	89.20	89.20	3.00%	150,233
Apr 2, 2026	88.60	88.80	86.60	86.60	86.60	-1.48%	98,166
Apr 1, 2026	87.60	88.40	86.90	87.90	87.90	1.50%	135,994
Mar 31, 2026	90.00	90.00	86.60	86.60	86.60	-3.56%	157,553
Mar 30, 2026	89.10	89.90	88.20	89.80	89.80	0.79%	138,605
Mar 27, 2026	88.90	89.20	88.40	89.10	89.10	-	70,966
Mar 26, 2026	89.50	90.20	89.10	89.10	89.10	0.22%	119,439
Mar 25, 2026	89.00	90.00	87.50	88.90	88.90	1.60%	175,070