IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	264,278
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
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