IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	42.77	43.09	41.23	42.25	42.25	-0.96%	152,729
Dec 19, 2025	42.65	43.28	42.24	42.66	42.66	-0.14%	304,223
Dec 18, 2025	41.22	42.90	41.22	42.72	42.72	3.71%	229,107
Dec 17, 2025	41.35	42.00	40.98	41.19	41.19	-0.17%	237,493
Dec 16, 2025	41.83	41.84	40.78	41.26	41.26	-0.72%	225,378
Dec 15, 2025	41.63	41.72	41.23	41.56	41.56	-0.17%	258,487
Dec 12, 2025	41.48	41.75	40.87	41.63	41.63	0.26%	290,805
Dec 11, 2025	40.54	41.72	40.18	41.52	41.52	1.76%	272,334
Dec 10, 2025	41.57	41.68	40.45	40.80	40.80	-1.62%	157,412
Dec 9, 2025	40.00	41.50	39.51	41.47	41.47	3.67%	294,009
Dec 8, 2025	40.13	40.22	39.64	40.00	40.00	0.40%	138,596
Dec 5, 2025	40.89	41.18	39.84	39.84	39.84	-2.69%	190,365
Dec 4, 2025	40.35	41.23	40.35	40.94	40.94	1.01%	185,563
Dec 3, 2025	40.47	40.53	39.98	40.53	40.53	0.72%	164,790
Dec 2, 2025	40.31	40.76	40.02	40.24	40.24	0.40%	277,551
Dec 1, 2025	40.21	40.37	39.90	40.08	40.08	-0.52%	195,019
Nov 28, 2025	40.39	40.50	40.15	40.29	40.29	0.42%	87,118
Nov 26, 2025	40.05	40.56	40.03	40.12	40.12	0.48%	166,722
Nov 25, 2025	40.09	40.13	39.68	39.93	39.93	-0.27%	234,191
Nov 24, 2025	40.05	40.27	39.87	40.04	40.04	0.15%	296,664
Nov 21, 2025	39.05	40.08	39.05	39.98	39.98	2.20%	332,700
Nov 20, 2025	39.94	40.51	39.07	39.12	39.12	-2.08%	264,297
Nov 19, 2025	39.26	40.10	39.26	39.95	39.95	1.60%	181,783
Nov 18, 2025	38.43	39.76	38.43	39.32	39.32	2.13%	179,393
Nov 17, 2025	39.57	39.68	38.29	38.50	38.50	-2.88%	89,080
Nov 14, 2025	39.93	40.31	39.47	39.64	39.64	-1.52%	110,414
Nov 13, 2025	41.56	41.76	39.61	40.25	40.25	-3.36%	114,791
Nov 12, 2025	40.76	41.75	40.73	41.65	41.65	2.26%	172,047
Nov 11, 2025	40.73	41.29	40.52	40.73	40.73	0.20%	134,678
Nov 10, 2025	41.91	42.73	40.29	40.65	40.65	-3.08%	302,048
Nov 7, 2025	41.70	43.38	41.07	41.94	41.94	-3.83%	306,116
Nov 6, 2025	42.89	43.67	42.89	43.61	43.61	0.67%	223,799
Nov 5, 2025	42.47	43.52	42.37	43.32	43.32	1.62%	164,321
Nov 4, 2025	42.10	42.79	41.70	42.63	42.63	0.14%	112,192
Nov 3, 2025	43.18	43.56	42.40	42.57	42.57	-1.07%	158,075
Oct 31, 2025	42.81	43.34	42.61	43.03	43.03	0.33%	261,308
Oct 30, 2025	42.50	42.89	42.23	42.89	42.89	0.94%	200,410
Oct 29, 2025	42.36	42.72	42.11	42.49	42.49	1.02%	138,681
Oct 28, 2025	41.50	42.08	41.24	42.06	42.06	1.08%	89,130
Oct 27, 2025	41.97	42.35	41.57	41.61	41.61	-0.45%	97,053
Oct 24, 2025	41.71	42.12	41.65	41.80	41.80	0.94%	159,521
Oct 23, 2025	40.86	41.45	40.86	41.41	41.41	1.42%	89,091
Oct 22, 2025	40.84	40.99	40.36	40.83	40.83	0.12%	89,590
Oct 21, 2025	41.08	41.20	40.50	40.78	40.78	-0.83%	299,284
Oct 20, 2025	40.82	41.39	40.82	41.12	41.12	0.59%	263,124
Oct 17, 2025	40.06	40.94	39.77	40.88	40.88	1.89%	654,047
Oct 16, 2025	40.76	40.78	39.96	40.12	40.12	-1.69%	87,139
Oct 15, 2025	40.30	40.97	40.05	40.81	40.81	1.57%	112,783
Oct 14, 2025	40.77	41.12	40.18	40.18	40.18	-1.47%	122,819
Oct 13, 2025	40.22	40.85	39.87	40.78	40.78	2.10%	160,835