IBF Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	14.45	14.60	14.45	14.55	14.55	-0.34%	3,288,305
May 14, 2026	14.70	14.85	14.50	14.60	14.60	-0.34%	3,621,041
May 13, 2026	14.80	14.80	14.55	14.65	14.65	-1.01%	2,067,640
May 12, 2026	14.80	14.85	14.60	14.80	14.80	0.34%	3,792,960
May 11, 2026	14.70	14.85	14.60	14.75	14.75	0.68%	4,585,846
May 8, 2026	14.65	14.65	14.50	14.65	14.65	0.69%	2,112,276
May 7, 2026	14.60	14.65	14.55	14.55	14.55	-	2,711,027
May 6, 2026	14.60	14.65	14.45	14.55	14.55	0.34%	2,488,526
May 5, 2026	14.60	14.60	14.45	14.50	14.50	-0.68%	2,627,294
May 4, 2026	14.50	14.60	14.40	14.60	14.60	0.69%	3,062,550
Apr 30, 2026	14.75	14.75	14.50	14.50	14.50	-1.69%	4,341,405
Apr 29, 2026	14.85	14.85	14.65	14.75	14.75	0.34%	2,099,781
Apr 28, 2026	14.45	14.70	14.45	14.70	14.70	1.73%	2,935,910
Apr 27, 2026	14.55	14.75	14.35	14.45	14.45	-1.03%	8,694,780
Apr 24, 2026	14.85	14.85	14.60	14.60	14.60	-1.68%	3,494,674
Apr 23, 2026	14.95	14.95	14.65	14.85	14.85	-0.67%	4,946,618
Apr 22, 2026	15.10	15.10	14.95	14.95	14.95	-0.99%	4,487,113
Apr 21, 2026	15.25	15.25	15.00	15.10	15.10	-0.98%	4,255,983
Apr 20, 2026	15.20	15.25	15.05	15.25	15.25	0.33%	2,328,871
Apr 17, 2026	15.50	15.50	15.20	15.20	15.20	-1.62%	3,389,114
Apr 16, 2026	15.30	15.55	15.25	15.45	15.45	0.98%	2,920,339
Apr 15, 2026	15.20	15.40	15.20	15.30	15.30	0.33%	2,058,450
Apr 14, 2026	15.25	15.40	15.20	15.25	15.25	0.33%	2,095,153
Apr 13, 2026	15.35	15.40	15.15	15.20	15.20	-0.98%	2,989,363
Apr 10, 2026	15.35	15.40	15.25	15.35	15.35	0.66%	1,668,815
Apr 9, 2026	15.50	15.50	15.25	15.25	15.25	-0.65%	1,704,636
Apr 8, 2026	15.35	15.50	15.30	15.35	15.35	0.99%	2,359,049
Apr 7, 2026	15.00	15.25	14.95	15.20	15.20	1.67%	1,986,664
Apr 2, 2026	15.00	15.15	14.95	14.95	14.95	-0.33%	1,997,451
Apr 1, 2026	15.25	15.25	15.00	15.00	15.00	0.67%	2,426,933
Mar 31, 2026	15.00	15.05	14.90	14.90	14.90	-1.00%	3,406,222
Mar 30, 2026	15.20	15.35	15.05	15.05	15.05	-3.22%	5,914,667
Mar 27, 2026	15.95	16.15	15.50	15.55	15.55	-4.31%	6,363,413
Mar 26, 2026	17.30	17.30	16.20	16.25	16.25	-6.07%	7,379,301
Mar 25, 2026	17.00	17.40	16.90	17.30	17.30	2.06%	11,385,111
Mar 24, 2026	16.80	17.05	16.50	16.95	16.95	1.50%	6,780,872
Mar 23, 2026	16.35	16.80	16.30	16.70	16.70	0.91%	9,021,169
Mar 20, 2026	16.05	16.55	16.00	16.55	16.55	3.12%	4,233,518
Mar 19, 2026	16.20	16.25	16.00	16.05	16.05	-0.93%	3,797,241
Mar 18, 2026	16.45	16.45	16.20	16.20	16.20	-0.31%	1,604,935
Mar 17, 2026	16.50	16.60	16.25	16.25	16.25	-2.11%	4,138,645
Mar 16, 2026	16.55	16.65	16.40	16.60	16.60	1.84%	2,416,162
Mar 13, 2026	16.50	16.65	16.30	16.30	16.30	-1.51%	5,219,827
Mar 12, 2026	16.20	16.70	16.20	16.55	16.55	1.85%	5,253,780
Mar 11, 2026	15.95	16.30	15.95	16.25	16.25	1.88%	3,051,716
Mar 10, 2026	15.90	16.05	15.75	15.95	15.95	1.59%	3,568,850
Mar 9, 2026	15.65	15.80	15.15	15.70	15.70	-0.95%	5,778,409
Mar 6, 2026	16.10	16.15	15.75	15.85	15.85	-2.16%	7,222,387
Mar 5, 2026	16.40	16.60	16.15	16.20	16.20	-0.31%	4,019,671
Mar 4, 2026	16.60	16.65	16.25	16.25	16.25	-2.69%	5,477,875