IBF Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	16.35	16.55	16.35	16.50	16.50	1.23%	5,476,826
Oct 7, 2026	16.20	16.40	16.20	16.30	16.30	0.62%	3,092,329
Oct 6, 2026	16.00	16.30	16.00	16.20	16.20	1.25%	3,479,222
Oct 5, 2026	16.15	16.15	15.90	16.00	16.00	-0.62%	11,287,069
Oct 2, 2026	16.20	16.25	16.05	16.10	16.10	-0.31%	5,874,536
Oct 1, 2026	16.50	16.55	16.05	16.15	16.15	-2.12%	11,156,680
Sep 30, 2026	16.50	16.65	16.45	16.50	16.50	0.61%	6,697,411
Sep 29, 2026	16.60	16.60	16.40	16.40	16.40	-0.91%	8,786,251
Sep 24, 2026	16.85	16.85	16.50	16.55	16.55	-1.49%	9,515,322
Sep 23, 2026	16.85	16.85	16.65	16.80	16.80	-0.30%	8,056,135
Sep 22, 2026	16.90	16.95	16.80	16.85	16.85	-0.30%	5,934,928
Sep 21, 2026	17.10	17.10	16.75	16.90	16.90	-1.46%	10,664,633
Sep 18, 2026	17.40	17.50	16.90	17.15	17.15	-0.87%	19,903,170
Sep 17, 2026	17.30	17.40	17.00	17.30	17.30	-	15,750,759
Sep 16, 2026	16.90	17.35	16.80	17.30	17.30	2.67%	19,056,573
Sep 15, 2026	17.10	17.10	16.65	16.85	16.85	-1.17%	12,957,544
Sep 14, 2026	16.70	17.05	16.55	17.05	17.05	1.79%	17,139,445
Sep 11, 2026	16.40	16.75	16.25	16.75	16.75	1.21%	17,403,008
Sep 10, 2026	16.65	16.75	16.40	16.55	16.55	-0.90%	13,172,393
Sep 9, 2026	16.55	16.75	16.50	16.70	16.70	0.60%	14,881,124
Sep 8, 2026	16.45	16.70	16.35	16.60	16.60	0.91%	12,618,480
Sep 7, 2026	16.65	16.70	16.35	16.45	16.45	-0.90%	15,596,580
Sep 4, 2026	16.55	16.75	16.35	16.60	16.60	0.91%	20,613,680
Sep 3, 2026	16.00	16.80	16.00	16.45	16.45	2.81%	44,317,804
Sep 2, 2026	15.60	16.15	15.60	16.00	16.00	2.24%	22,666,854
Sep 1, 2026	15.45	15.70	15.35	15.65	15.65	2.20%	19,361,212
Aug 31, 2026	15.76	15.91	15.66	15.81	15.31	0.31%	29,363,295
Aug 28, 2026	16.06	16.06	15.66	15.76	15.27	-1.85%	24,979,872
Aug 27, 2026	15.66	16.21	15.56	16.06	15.55	2.86%	36,631,896
Aug 26, 2026	15.56	15.81	15.46	15.61	15.12	0.96%	23,025,047
Aug 25, 2026	15.56	15.56	15.41	15.46	14.98	-0.32%	4,370,601
Aug 24, 2026	15.61	15.66	15.46	15.51	15.03	-0.63%	4,020,545
Aug 21, 2026	15.51	15.66	15.46	15.61	15.12	0.64%	6,298,148
Aug 20, 2026	15.41	15.56	15.41	15.51	15.03	0.64%	4,372,592
Aug 19, 2026	15.41	15.46	15.31	15.41	14.93	-0.32%	4,193,277
Aug 18, 2026	15.46	15.56	15.41	15.46	14.98	-0.32%	4,267,681
Aug 17, 2026	15.56	15.61	15.41	15.51	15.03	-0.63%	4,114,036
Aug 14, 2026	15.41	15.61	15.36	15.61	15.12	1.29%	7,951,790
Aug 13, 2026	15.22	15.41	15.17	15.41	14.93	2.30%	11,508,943
Aug 12, 2026	15.12	15.17	15.02	15.07	14.59	-	4,372,312
Aug 11, 2026	15.17	15.17	15.07	15.07	14.59	-0.98%	3,755,334
Aug 10, 2026	15.22	15.26	15.07	15.22	14.74	0.33%	3,742,135
Aug 7, 2026	15.12	15.22	15.12	15.17	14.69	-	3,412,450
Aug 6, 2026	15.17	15.26	15.07	15.17	14.69	-0.33%	5,881,928
Aug 5, 2026	15.26	15.31	15.22	15.22	14.74	-0.32%	3,351,602
Aug 4, 2026	15.26	15.36	15.12	15.26	14.79	-0.96%	8,215,852
Aug 3, 2026	15.46	15.51	15.22	15.41	14.93	-0.32%	8,030,916
Jul 31, 2026	15.46	15.66	15.46	15.46	14.98	-0.32%	12,733,068
Jul 30, 2026	15.31	15.56	15.17	15.51	15.03	1.62%	8,988,207
Jul 29, 2026	15.46	15.46	15.02	15.26	14.79	-1.28%	8,411,926