IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	40.40	40.75	39.66	39.94	39.94	-1.60%	160,727
Oct 9, 2025	40.50	40.83	40.29	40.59	40.59	0.69%	111,523
Oct 8, 2025	40.25	40.98	40.16	40.31	40.31	0.25%	154,425
Oct 7, 2025	40.32	40.61	40.01	40.21	40.21	-0.40%	123,507
Oct 6, 2025	40.97	41.18	40.12	40.37	40.37	-1.46%	121,428
Oct 3, 2025	40.78	41.00	40.50	40.97	40.97	0.96%	176,584
Oct 2, 2025	39.97	40.99	39.50	40.58	40.58	1.45%	649,133
Oct 1, 2025	40.21	40.49	39.78	40.00	40.00	-0.84%	192,040
Sep 30, 2025	40.10	40.44	39.73	40.34	40.34	0.47%	297,309
Sep 29, 2025	40.15	40.44	39.85	40.15	40.15	-0.02%	91,000
Sep 26, 2025	40.20	40.64	39.84	40.16	40.16	0.05%	178,732
Sep 25, 2025	40.28	40.82	40.11	40.14	40.14	-1.06%	149,287
Sep 24, 2025	40.55	40.65	40.02	40.57	40.57	0.15%	114,327
Sep 23, 2025	40.64	41.16	40.42	40.51	40.51	-0.78%	221,174
Sep 22, 2025	40.11	40.95	40.01	40.83	40.83	1.87%	178,103
Sep 19, 2025	39.53	40.10	38.64	40.08	40.08	1.73%	576,599
Sep 18, 2025	41.49	41.89	39.39	39.40	39.40	-5.33%	323,540
Sep 17, 2025	41.52	41.78	41.09	41.62	41.62	0.39%	167,715
Sep 16, 2025	41.60	41.96	41.08	41.46	41.46	-0.48%	268,821
Sep 15, 2025	41.96	41.98	41.42	41.66	41.66	-0.71%	115,509
Sep 12, 2025	42.03	42.20	41.68	41.96	41.96	-0.02%	178,315
Sep 11, 2025	41.95	42.21	41.53	41.97	41.97	0.62%	146,722
Sep 10, 2025	40.97	41.71	40.96	41.71	41.71	2.31%	189,310
Sep 9, 2025	40.53	41.22	40.47	40.77	40.77	0.22%	178,991
Sep 8, 2025	40.87	41.23	40.49	40.68	40.68	-0.39%	189,233
Sep 5, 2025	40.88	41.28	40.21	40.84	40.84	0.25%	127,050
Sep 4, 2025	41.52	41.52	40.40	40.74	40.74	-1.28%	124,204
Sep 3, 2025	40.13	41.35	40.13	41.27	41.27	2.69%	318,934
Sep 2, 2025	39.32	40.19	39.01	40.19	40.19	1.18%	94,677
Aug 29, 2025	39.98	40.02	39.68	39.72	39.72	-0.48%	123,221
Aug 28, 2025	39.46	40.06	39.40	39.91	39.91	1.01%	218,560
Aug 27, 2025	39.05	39.51	38.98	39.51	39.51	0.59%	215,424
Aug 26, 2025	39.29	39.44	38.96	39.28	39.28	-0.15%	120,525
Aug 25, 2025	39.95	39.95	39.26	39.34	39.34	-1.94%	92,892
Aug 22, 2025	38.69	40.12	38.69	40.12	40.12	3.88%	171,938