Interfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.44	13.50	13.20	13.25	13.25	-1.41%	112,800
Sep 11, 2025	13.24	13.50	13.24	13.44	13.44	1.36%	482,428
Sep 10, 2025	13.10	13.34	13.02	13.26	13.26	1.84%	480,600
Sep 9, 2025	13.33	13.37	13.02	13.02	13.02	-2.54%	283,110
Sep 8, 2025	13.21	13.50	13.09	13.36	13.36	0.83%	310,101
Sep 5, 2025	12.91	13.34	12.73	13.25	13.25	3.19%	614,742
Sep 4, 2025	12.70	12.87	12.51	12.84	12.84	1.34%	279,000
Sep 3, 2025	12.47	12.70	12.46	12.67	12.67	1.52%	139,921
Sep 2, 2025	12.61	12.74	12.40	12.48	12.48	-1.42%	303,143
Aug 29, 2025	12.61	12.81	12.61	12.66	12.66	-0.78%	298,627
Aug 28, 2025	12.79	12.82	12.62	12.76	12.76	-0.31%	324,500
Aug 27, 2025	13.37	13.37	12.79	12.80	12.80	-5.19%	505,200
Aug 26, 2025	13.22	13.51	13.09	13.50	13.50	1.73%	736,147
Aug 25, 2025	13.08	13.28	12.96	13.27	13.27	2.00%	176,400
Aug 22, 2025	12.53	13.14	12.53	13.01	13.01	2.85%	268,100
Aug 21, 2025	12.50	12.78	12.43	12.65	12.65	0.80%	104,400
Aug 20, 2025	12.74	12.74	12.52	12.55	12.55	-1.34%	91,100
Aug 19, 2025	12.57	12.81	12.55	12.72	12.72	0.79%	77,900
Aug 18, 2025	12.60	12.75	12.52	12.62	12.62	-1.33%	122,900
Aug 15, 2025	12.93	12.94	12.70	12.79	12.79	-1.62%	98,200
Aug 14, 2025	13.01	13.21	12.71	13.00	13.00	-2.40%	228,121
Aug 13, 2025	12.75	13.38	12.75	13.32	13.32	4.63%	241,100
Aug 12, 2025	12.31	12.82	12.30	12.73	12.73	2.09%	230,500
Aug 11, 2025	12.71	12.88	12.37	12.47	12.47	-2.04%	368,900
Aug 8, 2025	12.76	13.26	12.48	12.73	12.73	3.83%	538,400
Aug 7, 2025	12.31	12.53	12.20	12.26	12.26	-1.37%	133,936
Aug 6, 2025	12.57	12.67	12.30	12.43	12.43	-1.19%	157,300
Aug 5, 2025	12.59	12.70	12.33	12.58	12.58	1.29%	233,512
Aug 1, 2025	12.30	12.61	12.15	12.42	12.42	-0.32%	172,100
Jul 31, 2025	12.42	12.61	12.38	12.46	12.46	-0.56%	162,500
Jul 30, 2025	12.72	12.85	12.46	12.53	12.53	-1.65%	131,800
Jul 29, 2025	13.09	13.09	12.69	12.74	12.74	-1.39%	118,308
Jul 28, 2025	13.20	13.20	12.90	12.92	12.92	-1.07%	125,900
Jul 25, 2025	13.09	13.21	13.04	13.06	13.06	-0.38%	76,306
Jul 24, 2025	13.15	13.35	12.96	13.11	13.11	-0.83%	146,600
Jul 23, 2025	13.06	13.26	12.85	13.22	13.22	2.01%	162,100
Jul 22, 2025	12.62	13.04	12.60	12.96	12.96	2.21%	253,530
Jul 21, 2025	12.84	13.26	12.62	12.68	12.68	-1.40%	333,500
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