IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.49	32.67	31.52	31.73	31.73	-2.37%	144,249
Feb 20, 2025	32.22	32.82	32.10	32.50	32.50	0.56%	186,081
Feb 19, 2025	32.38	32.71	31.93	32.32	32.32	-0.03%	106,741
Feb 18, 2025	33.48	33.54	32.33	32.33	32.33	-2.88%	122,573
Feb 14, 2025	33.12	33.62	33.00	33.29	33.29	1.12%	217,603
Feb 13, 2025	33.00	33.12	32.79	32.92	32.92	0.34%	230,459
Feb 12, 2025	32.80	33.04	32.62	32.81	32.81	-0.33%	112,053
Feb 11, 2025	32.78	33.01	32.58	32.92	32.92	0.70%	204,871
Feb 10, 2025	32.69	33.08	32.58	32.69	32.69	0.52%	165,652
Feb 7, 2025	32.55	32.82	32.28	32.52	32.52	0.09%	313,657
Feb 6, 2025	32.00	33.33	31.56	32.49	32.49	4.60%	733,281
Feb 5, 2025	30.53	31.35	30.53	31.06	31.06	1.64%	334,702
Feb 4, 2025	30.00	30.65	30.00	30.56	30.56	2.04%	343,295
Feb 3, 2025	29.46	30.16	29.09	29.95	29.95	0.57%	184,552
Jan 31, 2025	29.65	30.00	29.44	29.78	29.78	0.30%	241,869
Jan 30, 2025	29.69	30.10	29.54	29.69	29.69	0.81%	227,101
Jan 29, 2025	29.23	29.72	29.23	29.45	29.45	0.75%	230,897
Jan 28, 2025	29.38	29.48	29.09	29.23	29.23	-0.10%	136,188
Jan 27, 2025	29.24	29.44	29.16	29.26	29.26	-0.27%	48,848
Jan 24, 2025	28.97	29.35	28.90	29.34	29.34	1.24%	111,557
Jan 23, 2025	29.17	29.23	28.82	28.98	28.98	-0.24%	161,446
Jan 22, 2025	28.85	29.35	28.74	29.05	29.05	0.21%	80,351
Jan 21, 2025	29.37	29.49	28.98	28.99	28.99	-0.58%	44,361
Jan 17, 2025	29.15	29.28	29.00	29.16	29.16	0.10%	67,544
Jan 16, 2025	29.39	29.54	29.00	29.13	29.13	-0.51%	111,979
Jan 15, 2025	29.31	29.38	28.97	29.28	29.28	0.83%	157,695
Jan 14, 2025	29.17	29.62	29.04	29.04	29.04	0.35%	79,764
Jan 13, 2025	28.24	29.22	28.24	28.94	28.94	2.15%	69,959
Jan 10, 2025	29.00	29.00	28.11	28.33	28.33	-2.55%	110,430
Jan 8, 2025	29.39	29.46	28.46	29.07	29.07	-0.89%	308,278
Jan 7, 2025	29.54	29.54	29.17	29.33	29.33	0.07%	89,531
Jan 6, 2025	29.15	29.51	29.13	29.31	29.31	1.42%	74,939
Jan 3, 2025	29.30	29.39	28.62	28.90	28.90	-1.06%	465,372
Jan 2, 2025	29.43	29.94	29.16	29.21	29.21	-0.44%	95,365
Dec 31, 2024	29.21	29.36	28.87	29.34	29.34	0.65%	33,722
Dec 30, 2024	29.01	29.43	29.00	29.15	29.15	0.24%	50,713
Dec 27, 2024	28.95	29.34	28.95	29.08	29.08	-0.31%	49,712
Dec 26, 2024	29.09	29.31	29.03	29.17	29.17	-0.03%	28,367
Dec 24, 2024	29.28	29.41	29.10	29.18	29.18	-0.03%	13,941
Dec 23, 2024	29.05	29.19	28.60	29.19	29.19	0.52%	97,167
Dec 20, 2024	28.67	29.25	28.60	29.04	29.04	0.35%	45,531
Dec 19, 2024	29.04	29.26	28.57	28.94	28.94	0.56%	106,167
Dec 18, 2024	29.32	29.65	28.64	28.78	28.78	-1.27%	177,695
Dec 17, 2024	29.26	29.49	28.94	29.15	29.15	-0.41%	141,901
Dec 16, 2024	29.19	29.68	29.06	29.27	29.27	0.17%	143,429
Dec 13, 2024	29.53	29.53	29.12	29.22	29.22	-0.34%	67,090
Dec 12, 2024	29.84	29.91	29.22	29.32	29.32	-1.35%	196,113
Dec 11, 2024	29.28	29.81	29.09	29.72	29.72	2.31%	197,052
Dec 10, 2024	29.29	29.40	28.79	29.05	29.05	-0.27%	371,391
Dec 9, 2024	29.09	29.38	28.96	29.13	29.13	0.14%	47,115
Dec 6, 2024	28.98	29.10	28.50	29.09	29.09	0.97%	189,676
Dec 5, 2024	28.03	28.87	27.97	28.81	28.81	3.52%	173,036
Dec 4, 2024	28.45	28.51	27.81	27.83	27.83	-2.01%	111,151
Dec 3, 2024	28.34	28.82	28.18	28.40	28.40	0.74%	128,369
Dec 2, 2024	27.75	28.48	27.66	28.19	28.19	1.59%	174,810
Nov 29, 2024	28.22	28.22	27.73	27.75	27.75	-1.03%	38,589
Nov 27, 2024	28.12	28.34	27.80	28.04	28.04	0.04%	166,233
Nov 26, 2024	28.15	28.42	28.02	28.03	28.03	-0.71%	70,280
Nov 25, 2024	28.90	29.03	27.90	28.23	28.23	-2.22%	550,885
Nov 22, 2024	28.98	29.21	28.59	28.87	28.87	-0.38%	102,916
Nov 21, 2024	28.94	29.23	28.88	28.98	28.98	0.14%	133,082
Nov 20, 2024	28.87	29.35	28.65	28.94	28.94	0.21%	145,073
Nov 19, 2024	28.08	29.06	27.94	28.88	28.88	2.38%	289,524
Nov 18, 2024	28.50	28.52	27.95	28.21	28.21	-0.32%	165,506
Nov 15, 2024	28.12	28.52	27.68	28.30	28.30	0.86%	169,702
Nov 14, 2024	28.32	28.77	27.70	28.06	28.06	0.21%	237,727
Nov 13, 2024	27.07	28.70	27.07	28.00	28.00	3.13%	658,695
Nov 12, 2024	27.07	27.26	26.72	27.15	27.15	-0.15%	141,192
Nov 11, 2024	27.16	27.71	26.95	27.19	27.19	0.78%	138,296
Nov 8, 2024	26.73	27.26	26.61	26.98	26.98	0.04%	77,577
Nov 7, 2024	26.86	27.36	26.85	26.97	26.97	1.01%	93,318
Nov 6, 2024	26.96	27.08	25.77	26.70	26.70	-0.37%	104,289
Nov 5, 2024	27.11	27.14	26.55	26.80	26.80	-0.56%	139,735
Nov 4, 2024	27.00	27.40	26.82	26.95	26.95	-0.99%	138,368
Nov 1, 2024	27.13	27.58	27.04	27.22	27.22	0.55%	108,258
Oct 31, 2024	27.20	27.42	26.59	27.07	27.07	-1.13%	164,047
Oct 30, 2024	27.16	27.75	27.16	27.38	27.38	0.40%	280,128
Oct 29, 2024	27.35	27.81	27.14	27.27	27.27	-0.29%	175,715
Oct 28, 2024	27.18	27.75	27.18	27.35	27.35	0.92%	251,364
Oct 25, 2024	27.16	27.38	27.00	27.10	27.10	0.48%	272,873
Oct 24, 2024	27.13	27.13	26.83	26.97	26.97	-0.37%	113,682
Oct 23, 2024	26.83	27.12	26.63	27.07	27.07	0.26%	64,036
Oct 22, 2024	26.70	27.20	26.57	27.00	27.00	1.05%	157,739
Oct 21, 2024	27.16	27.16	26.72	26.72	26.72	-2.37%	33,966
Oct 18, 2024	27.39	27.57	27.21	27.37	27.37	-0.11%	174,731
Oct 17, 2024	27.48	27.49	27.24	27.40	27.40	0.37%	103,101
Oct 16, 2024	26.93	27.49	26.86	27.30	27.30	2.13%	148,550
Oct 15, 2024	27.04	27.26	26.73	26.73	26.73	-1.07%	322,333
Oct 14, 2024	27.37	27.37	26.96	27.02	27.02	-1.42%	39,696
Oct 11, 2024	26.93	27.50	26.93	27.41	27.41	1.52%	78,342
Oct 10, 2024	27.03	27.08	26.78	27.00	27.00	0.26%	102,128
Oct 9, 2024	27.12	27.38	26.86	26.93	26.93	-0.63%	243,980
Oct 8, 2024	26.69	27.15	26.61	27.10	27.10	1.16%	49,740
Oct 7, 2024	27.30	27.33	26.74	26.79	26.79	-1.36%	57,320
Oct 4, 2024	26.60	27.22	26.60	27.16	27.16	2.14%	229,613
Oct 3, 2024	25.61	26.61	25.61	26.59	26.59	3.18%	121,782
Oct 2, 2024	26.27	26.51	25.75	25.77	25.77	-1.57%	232,265
Oct 1, 2024	26.15	26.38	25.45	26.18	26.18	0.19%	131,456
Sep 30, 2024	26.48	26.54	26.06	26.13	26.13	-1.32%	134,041
Sep 27, 2024	26.05	26.77	26.00	26.48	26.48	1.61%	79,016