IBF Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	15.30	15.40	15.20	15.30	15.30	-0.33%	5,830,041
Aug 5, 2026	15.40	15.45	15.35	15.35	15.35	-0.32%	3,322,036
Aug 4, 2026	15.40	15.50	15.25	15.40	15.40	-0.96%	8,143,376
Aug 3, 2026	15.60	15.65	15.35	15.55	15.55	-0.32%	7,960,072
Jul 31, 2026	15.60	15.80	15.60	15.60	15.60	-0.32%	12,620,744
Jul 30, 2026	15.45	15.70	15.30	15.65	15.65	1.62%	8,908,918
Jul 29, 2026	15.60	15.60	15.15	15.40	15.40	-1.28%	8,337,721
Jul 28, 2026	15.60	15.60	15.50	15.60	15.60	-0.64%	5,477,802
Jul 27, 2026	15.75	15.75	15.55	15.70	15.70	-0.32%	3,998,181
Jul 24, 2026	15.60	15.75	15.50	15.75	15.75	0.64%	6,052,478
Jul 23, 2026	15.75	15.80	15.55	15.65	15.65	-0.32%	3,908,623
Jul 22, 2026	15.75	15.85	15.65	15.70	15.70	-0.63%	6,958,678
Jul 21, 2026	15.70	15.90	15.65	15.80	15.80	0.64%	6,260,496
Jul 20, 2026	15.75	15.80	15.55	15.70	15.70	-	5,457,749
Jul 17, 2026	15.80	15.85	15.60	15.70	15.70	-0.95%	7,668,636
Jul 16, 2026	15.80	15.85	15.75	15.85	15.85	0.32%	2,917,915
Jul 15, 2026	15.80	15.90	15.70	15.80	15.80	0.64%	3,988,521
Jul 14, 2026	15.95	15.95	15.50	15.70	15.70	-0.95%	10,264,268
Jul 13, 2026	15.90	16.10	15.70	15.85	15.85	0.32%	11,883,776
Jul 9, 2026	15.70	15.95	15.65	15.80	15.80	0.64%	13,447,542
Jul 8, 2026	15.50	15.95	15.50	15.70	15.70	2.61%	24,296,189
Jul 7, 2026	15.10	15.30	15.10	15.30	15.30	0.66%	8,919,366
Jul 6, 2026	15.00	15.25	15.00	15.20	15.20	1.33%	8,356,861
Jul 3, 2026	14.75	15.00	14.75	15.00	15.00	1.35%	5,493,281
Jul 2, 2026	14.85	14.90	14.75	14.80	14.80	-0.34%	2,748,291
Jul 1, 2026	14.90	14.95	14.75	14.85	14.85	-	3,781,743
Jun 30, 2026	14.80	14.90	14.75	14.85	14.85	0.34%	4,702,202
Jun 29, 2026	14.85	14.95	14.75	14.80	14.80	-	3,979,390
Jun 26, 2026	14.90	15.00	14.80	14.80	14.80	-1.33%	12,474,148
Jun 25, 2026	14.95	15.05	14.95	15.00	15.00	0.33%	5,806,888
Jun 24, 2026	15.00	15.00	14.80	14.95	14.95	-0.33%	5,434,615
Jun 23, 2026	15.05	15.10	14.90	15.00	15.00	-0.33%	7,798,783
Jun 22, 2026	15.30	15.30	15.00	15.05	15.05	-1.31%	8,116,447
Jun 18, 2026	15.20	15.35	15.15	15.25	15.25	0.33%	7,205,938
Jun 17, 2026	15.10	15.40	15.05	15.20	15.20	0.66%	12,557,860
Jun 16, 2026	15.05	15.20	15.00	15.10	15.10	0.33%	9,157,478
Jun 15, 2026	15.10	15.20	14.95	15.05	15.05	0.33%	8,033,924
Jun 12, 2026	15.00	15.15	14.90	15.00	15.00	0.33%	8,138,925
Jun 11, 2026	15.10	15.10	14.85	14.95	14.95	-0.66%	5,710,056
Jun 10, 2026	15.00	15.20	14.95	15.05	15.05	0.33%	9,037,478
Jun 9, 2026	14.65	15.10	14.65	15.00	15.00	2.04%	7,546,510
Jun 8, 2026	14.60	14.90	14.55	14.70	14.70	-2.33%	5,000,955
Jun 5, 2026	15.15	15.20	14.90	15.05	15.05	-0.66%	5,975,487
Jun 4, 2026	15.15	15.20	14.95	15.15	15.15	-	5,669,719
Jun 3, 2026	14.75	15.20	14.65	15.15	15.15	2.71%	9,916,351
Jun 2, 2026	14.65	14.80	14.50	14.75	14.75	-	5,203,169
Jun 1, 2026	14.70	14.75	14.55	14.75	14.75	0.34%	4,540,964
May 29, 2026	14.60	14.70	14.55	14.70	14.70	0.68%	2,933,836
May 28, 2026	14.60	14.70	14.50	14.60	14.60	0.34%	3,705,911
May 27, 2026	14.60	14.70	14.50	14.55	14.55	-0.34%	3,074,575