Interfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	13.09	13.09	12.85	12.86	12.86	-2.21%	114,508
Jul 17, 2025	13.06	13.28	13.06	13.15	13.15	-	88,729
Jul 16, 2025	12.88	13.26	12.81	13.15	13.15	1.47%	155,100
Jul 15, 2025	13.12	13.45	12.88	12.96	12.96	-1.97%	164,309
Jul 14, 2025	13.26	13.39	13.14	13.22	13.22	-1.05%	79,300
Jul 11, 2025	13.56	13.57	13.15	13.36	13.36	-2.62%	131,434
Jul 10, 2025	12.94	13.72	12.94	13.72	13.72	5.21%	319,400
Jul 9, 2025	13.26	13.42	12.99	13.04	13.04	-1.66%	113,500
Jul 8, 2025	12.90	13.41	12.85	13.26	13.26	3.19%	136,800
Jul 7, 2025	13.34	13.34	12.75	12.85	12.85	-2.80%	137,703
Jul 4, 2025	13.25	13.31	13.15	13.22	13.22	-0.68%	33,200
Jul 3, 2025	13.31	13.38	13.03	13.31	13.31	0.99%	92,124
Jul 2, 2025	12.76	13.49	12.57	13.18	13.18	5.10%	235,200
Jun 30, 2025	12.57	12.77	12.53	12.54	12.54	-0.79%	176,934
Jun 27, 2025	12.75	12.80	12.55	12.64	12.64	-2.17%	125,700
Jun 26, 2025	12.65	12.96	12.64	12.92	12.92	1.57%	142,616
Jun 25, 2025	13.02	13.06	12.68	12.72	12.72	-2.15%	180,439
Jun 24, 2025	12.89	13.13	12.86	13.00	13.00	0.85%	144,238
Jun 23, 2025	12.76	13.02	12.76	12.89	12.89	0.94%	117,145
Jun 20, 2025	12.66	13.10	12.66	12.77	12.77	0.08%	240,329
Jun 19, 2025	12.64	12.89	12.64	12.76	12.76	-1.16%	143,100
Jun 18, 2025	12.55	13.05	12.55	12.91	12.91	3.12%	228,439
Jun 17, 2025	13.07	13.12	12.50	12.52	12.52	-4.35%	256,700
Jun 16, 2025	13.10	13.45	13.07	13.09	13.09	-0.08%	114,000
Jun 13, 2025	13.16	13.29	13.03	13.10	13.10	-1.50%	157,100
Jun 12, 2025	13.17	13.43	13.10	13.30	13.30	-0.08%	109,900
Jun 11, 2025	13.54	13.67	13.25	13.31	13.31	-1.84%	181,400
Jun 10, 2025	13.19	13.64	13.19	13.56	13.56	2.73%	325,345
Jun 9, 2025	13.28	13.30	13.15	13.20	13.20	0.76%	181,000
Jun 6, 2025	13.12	13.25	12.98	13.10	13.10	0.23%	239,800
Jun 5, 2025	12.99	13.30	12.87	13.07	13.07	1.16%	236,900
Jun 4, 2025	12.75	13.05	12.56	12.92	12.92	1.65%	343,031
Jun 3, 2025	12.60	12.85	12.49	12.71	12.71	1.76%	157,803
Jun 2, 2025	12.50	12.80	12.38	12.49	12.49	-0.40%	130,309
May 30, 2025	12.94	12.94	12.53	12.54	12.54	-3.32%	174,224
May 29, 2025	12.48	12.97	12.43	12.97	12.97	4.77%	197,300
May 28, 2025	12.74	12.74	12.35	12.38	12.38	-2.13%	143,501
May 27, 2025	12.71	12.74	12.40	12.65	12.65	0.24%	214,800
May 26, 2025	12.25	12.74	12.24	12.62	12.62	3.02%	67,700
May 23, 2025	12.32	12.37	12.17	12.25	12.25	-0.81%	170,200
May 22, 2025	12.47	12.63	12.32	12.35	12.35	-0.88%	161,300
May 21, 2025	12.77	12.88	12.44	12.46	12.46	-3.63%	298,584
May 20, 2025	13.41	13.41	12.89	12.93	12.93	-3.22%	212,531
May 16, 2025	13.55	13.55	13.34	13.36	13.36	-1.26%	277,747
May 15, 2025	13.72	13.95	13.43	13.53	13.53	-1.31%	103,447
May 14, 2025	14.29	14.29	13.69	13.71	13.71	-4.06%	167,729
May 13, 2025	13.41	14.40	13.30	14.29	14.29	6.01%	303,000
May 12, 2025	14.24	14.55	13.38	13.48	13.48	-2.95%	260,330
May 9, 2025	14.19	14.19	13.07	13.89	13.89	-1.21%	300,734
May 8, 2025	13.51	14.15	13.51	14.06	14.06	3.00%	139,842