IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	49.61	50.37	49.40	50.06	50.06	0.26%	99,385
Apr 6, 2026	50.66	50.69	49.64	49.93	49.93	-0.60%	147,734
Apr 2, 2026	48.89	50.67	48.89	50.23	50.23	-0.04%	177,459
Apr 1, 2026	50.84	51.17	50.25	50.25	50.25	0.10%	163,865
Mar 31, 2026	48.85	50.88	48.20	50.20	50.20	4.15%	303,097
Mar 30, 2026	47.95	48.58	47.49	48.20	48.20	1.20%	331,710
Mar 27, 2026	47.88	48.58	47.23	47.63	47.63	-1.00%	322,042
Mar 26, 2026	48.03	48.83	47.94	48.11	48.11	-0.33%	101,113
Mar 25, 2026	49.36	49.90	48.15	48.27	48.27	-1.00%	152,174
Mar 24, 2026	47.50	49.12	47.42	48.76	48.76	1.44%	81,517
Mar 23, 2026	47.92	48.98	47.76	48.07	48.07	2.41%	176,049
Mar 20, 2026	47.53	47.67	46.57	46.94	46.94	-1.14%	502,241
Mar 19, 2026	46.34	47.67	45.72	47.48	47.48	2.15%	245,045
Mar 18, 2026	47.02	47.12	46.34	46.48	46.48	-1.30%	178,972
Mar 17, 2026	46.50	47.20	46.06	47.09	47.09	2.01%	112,491
Mar 16, 2026	45.49	46.99	45.48	46.16	46.16	3.08%	118,015
Mar 13, 2026	45.23	45.84	44.57	44.78	44.78	0.09%	227,467
Mar 12, 2026	45.83	46.23	44.63	44.74	44.74	-3.64%	498,440
Mar 11, 2026	46.42	47.09	45.70	46.43	46.43	-0.56%	251,976
Mar 10, 2026	45.01	47.11	44.72	46.69	46.69	4.22%	192,076
Mar 9, 2026	43.96	44.86	42.64	44.80	44.80	0.45%	299,604
Mar 6, 2026	44.15	44.91	42.98	44.60	44.60	-0.80%	249,245
Mar 5, 2026	46.47	46.47	44.20	44.96	44.96	-3.73%	128,085
Mar 4, 2026	46.44	46.94	45.35	46.70	46.70	1.17%	335,858
Mar 3, 2026	47.47	47.47	44.94	46.16	46.16	-4.09%	451,215
Mar 2, 2026	47.71	48.84	47.38	48.13	48.13	-0.52%	298,733
Feb 27, 2026	49.50	49.83	48.00	48.38	48.38	-2.30%	217,810
Feb 26, 2026	50.96	50.96	49.40	49.52	49.52	-2.39%	218,393
Feb 25, 2026	50.24	50.87	49.89	50.73	50.73	1.52%	289,944
Feb 24, 2026	49.55	49.99	49.09	49.97	49.97	0.66%	165,382
Feb 23, 2026	50.50	51.19	49.51	49.64	49.64	-1.57%	120,403
Feb 20, 2026	49.90	51.00	49.17	50.43	50.43	0.74%	217,974
Feb 19, 2026	49.26	50.52	49.09	50.06	50.06	1.27%	125,120
Feb 18, 2026	47.65	50.08	47.65	49.43	49.43	4.09%	380,154
Feb 17, 2026	47.50	47.95	46.78	47.49	47.49	-0.02%	214,327
Feb 13, 2026	48.82	49.38	47.23	47.50	47.50	-3.61%	429,067
Feb 12, 2026	50.86	50.93	47.99	49.28	49.28	-4.25%	467,875
Feb 11, 2026	52.01	52.22	50.79	51.47	51.47	-0.06%	380,587
Feb 10, 2026	51.50	51.70	51.03	51.50	51.50	0.23%	284,023
Feb 9, 2026	50.79	51.88	50.62	51.38	51.38	1.00%	290,182
Feb 6, 2026	50.61	51.33	49.57	50.87	50.87	1.90%	230,676
Feb 5, 2026	49.46	50.46	49.46	49.92	49.92	0.44%	113,918
Feb 4, 2026	50.52	50.72	49.17	49.70	49.70	-1.80%	186,101
Feb 3, 2026	51.75	52.58	49.91	50.61	50.61	-0.02%	191,809
Feb 2, 2026	49.10	51.11	48.50	50.62	50.62	3.35%	254,322
Jan 30, 2026	49.19	49.69	47.63	48.98	48.98	-1.17%	318,210
Jan 29, 2026	49.30	50.80	48.53	49.56	49.56	1.06%	295,375
Jan 28, 2026	49.04	49.49	48.31	49.04	49.04	-0.43%	269,260
Jan 27, 2026	48.31	49.49	48.24	49.25	49.25	2.58%	278,891
Jan 26, 2026	47.14	48.01	46.98	48.01	48.01	1.93%	207,606