Interfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2025	13.59	13.81	13.53	13.65	13.65	0.44%	74,900
May 6, 2025	13.50	13.66	13.44	13.59	13.59	-0.88%	82,012
May 5, 2025	13.89	13.98	13.66	13.71	13.71	-3.59%	56,903
May 2, 2025	14.00	14.31	13.91	14.22	14.22	3.04%	219,500
May 1, 2025	13.36	13.94	13.36	13.80	13.80	3.92%	150,500
Apr 30, 2025	13.40	13.41	12.84	13.28	13.28	-2.50%	204,419
Apr 29, 2025	13.66	13.80	13.50	13.62	13.62	-0.73%	183,800
Apr 28, 2025	13.61	13.97	13.61	13.72	13.72	0.07%	49,119
Apr 25, 2025	13.56	13.83	13.41	13.71	13.71	0.88%	56,300
Apr 24, 2025	13.60	13.96	13.55	13.59	13.59	-0.66%	109,400
Apr 23, 2025	13.96	14.23	13.61	13.68	13.68	0.44%	158,932
Apr 22, 2025	13.62	13.94	13.50	13.62	13.62	1.57%	284,445
Apr 21, 2025	13.73	13.73	13.32	13.41	13.41	-1.69%	177,040
Apr 17, 2025	13.92	13.98	13.58	13.64	13.64	-1.45%	146,415
Apr 16, 2025	13.85	14.35	13.66	13.84	13.84	0.36%	195,100
Apr 15, 2025	14.00	14.50	13.75	13.79	13.79	-1.85%	268,616
Apr 14, 2025	14.21	14.39	13.77	14.05	14.05	0.86%	184,633
Apr 11, 2025	14.08	14.33	13.60	13.93	13.93	-0.43%	236,614
Apr 10, 2025	14.21	14.44	13.87	13.99	13.99	-3.05%	192,905
Apr 9, 2025	13.15	14.69	13.15	14.43	14.43	6.34%	172,106
Apr 8, 2025	14.16	14.34	13.40	13.57	13.57	-1.17%	140,843
Apr 7, 2025	13.29	14.25	13.25	13.73	13.73	-2.21%	193,800
Apr 4, 2025	13.94	14.13	13.36	14.04	14.04	-2.02%	236,400
Apr 3, 2025	14.52	14.79	14.10	14.33	14.33	-5.91%	274,445
Apr 2, 2025	14.72	15.27	14.72	15.23	15.23	1.13%	114,939
Apr 1, 2025	14.83	15.19	14.60	15.06	15.06	0.74%	207,729
Mar 31, 2025	14.51	15.13	14.25	14.95	14.95	1.08%	791,923
Mar 28, 2025	15.44	15.44	14.72	14.79	14.79	-4.52%	136,400
Mar 27, 2025	15.41	15.67	15.29	15.49	15.49	-0.26%	143,400
Mar 26, 2025	15.73	15.99	15.39	15.53	15.53	-2.27%	92,006
Mar 25, 2025	15.80	16.05	15.76	15.89	15.89	-1.37%	140,100
Mar 24, 2025	15.35	16.25	15.35	16.11	16.11	5.50%	189,500
Mar 21, 2025	15.47	15.52	15.03	15.27	15.27	-2.86%	1,732,804
Mar 20, 2025	15.68	16.06	15.68	15.72	15.72	-0.51%	126,720
Mar 19, 2025	15.31	16.02	15.20	15.80	15.80	3.88%	197,600