Interfor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	13.04	13.37	12.95	13.01	13.01	-0.31%	282,902
Jun 30, 2026	13.01	13.14	12.64	13.05	13.05	-0.53%	281,344
Jun 29, 2026	12.07	13.17	12.05	13.12	13.12	10.34%	407,044
Jun 26, 2026	11.86	11.96	11.61	11.89	11.89	-1.41%	115,760
Jun 25, 2026	11.75	12.17	11.74	12.06	12.06	3.34%	186,766
Jun 24, 2026	11.04	11.78	11.04	11.67	11.67	3.73%	123,534
Jun 23, 2026	11.25	11.70	11.03	11.25	11.25	-2.34%	196,170
Jun 22, 2026	11.32	11.90	11.30	11.52	11.52	0.70%	141,550
Jun 19, 2026	11.58	11.73	11.40	11.44	11.44	-2.64%	106,479
Jun 18, 2026	11.92	12.33	11.62	11.75	11.75	-0.59%	326,582
Jun 17, 2026	11.86	12.23	11.75	11.82	11.82	-0.25%	346,665
Jun 16, 2026	12.00	12.05	11.74	11.85	11.85	-0.59%	255,349
Jun 15, 2026	11.71	12.04	11.59	11.92	11.92	4.93%	277,791
Jun 12, 2026	11.17	11.60	11.09	11.36	11.36	2.25%	295,892
Jun 11, 2026	10.65	11.23	10.65	11.11	11.11	4.71%	409,819
Jun 10, 2026	10.80	11.20	10.51	10.61	10.61	-1.94%	146,910
Jun 9, 2026	10.55	10.88	10.32	10.82	10.82	3.84%	224,743
Jun 8, 2026	10.74	10.75	10.39	10.42	10.42	-2.16%	133,398
Jun 5, 2026	10.77	10.91	10.53	10.65	10.65	-2.47%	153,907
Jun 4, 2026	11.08	11.32	10.86	10.92	10.92	-1.62%	148,675
Jun 3, 2026	10.64	11.26	10.64	11.10	11.10	3.06%	207,694
Jun 2, 2026	10.62	11.00	10.62	10.77	10.77	0.56%	276,458
Jun 1, 2026	10.86	11.00	10.60	10.71	10.71	-2.28%	143,202
May 29, 2026	10.55	11.05	10.55	10.96	10.96	3.40%	331,212
May 28, 2026	10.53	10.72	10.32	10.60	10.60	-	206,107
May 27, 2026	9.81	10.67	9.81	10.60	10.60	8.94%	472,407
May 26, 2026	9.58	9.78	9.39	9.73	9.73	1.78%	346,511
May 25, 2026	9.65	9.78	9.51	9.56	9.56	-0.42%	134,954
May 22, 2026	9.62	9.70	9.30	9.60	9.60	-0.21%	270,062
May 21, 2026	9.10	9.72	8.90	9.62	9.62	5.25%	681,538
May 20, 2026	8.76	9.34	8.66	9.14	9.14	3.63%	366,544
May 19, 2026	8.70	9.13	8.56	8.82	8.82	2.92%	574,566
May 15, 2026	8.74	8.89	7.83	8.57	8.57	-3.92%	1,297,565
May 14, 2026	9.08	9.26	8.89	8.92	8.92	-1.33%	404,577
May 13, 2026	8.87	9.06	8.78	9.04	9.04	1.92%	571,148
May 12, 2026	8.83	8.97	8.75	8.87	8.87	0.11%	459,862
May 11, 2026	9.49	9.50	8.77	8.86	8.86	-6.54%	423,034
May 8, 2026	9.50	9.73	9.40	9.48	9.48	-0.21%	145,369
May 7, 2026	9.57	9.62	9.34	9.50	9.50	-0.63%	212,434
May 6, 2026	9.32	9.75	9.05	9.56	9.56	5.17%	365,312
May 5, 2026	9.33	9.51	9.08	9.09	9.09	-1.94%	296,474
May 4, 2026	9.79	9.81	9.25	9.27	9.27	-5.41%	304,965
May 1, 2026	9.83	10.13	9.74	9.80	9.80	0.31%	266,989
Apr 30, 2026	9.80	10.12	9.58	9.77	9.77	-0.81%	293,619
Apr 29, 2026	10.03	10.24	9.82	9.85	9.85	-2.48%	290,252
Apr 28, 2026	10.32	10.32	10.04	10.10	10.10	-1.46%	144,464
Apr 27, 2026	10.44	10.84	10.25	10.25	10.25	-0.77%	436,849
Apr 24, 2026	10.47	10.50	10.26	10.33	10.33	-1.15%	84,481
Apr 23, 2026	10.19	10.56	10.14	10.45	10.45	-0.67%	116,557
Apr 22, 2026	10.84	10.84	10.44	10.52	10.52	-1.59%	248,082