IFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.37	30.66	30.37	30.66	30.66	-0.34%	9,667
Mar 5, 2026	30.76	30.82	30.39	30.77	30.77	-1.19%	129,591
Mar 4, 2026	30.92	31.14	30.92	31.14	31.14	1.04%	4,064
Mar 3, 2026	30.54	30.82	30.25	30.82	30.82	-2.75%	6,148
Mar 2, 2026	31.69	31.76	31.58	31.69	31.69	-0.69%	166,439
Feb 27, 2026	31.86	31.97	31.86	31.91	31.91	0.35%	2,817
Feb 26, 2026	31.54	31.80	31.53	31.80	31.80	0.47%	5,948
Feb 25, 2026	31.49	31.65	31.49	31.65	31.65	0.61%	575,898
Feb 24, 2026	31.35	31.49	31.35	31.46	31.46	0.24%	2,210
Feb 23, 2026	31.51	31.51	31.36	31.38	31.38	0.20%	8,729
Feb 20, 2026	31.15	31.32	31.15	31.32	31.32	0.26%	3,197
Feb 19, 2026	31.06	31.24	31.06	31.24	31.24	0.75%	3,282
Feb 18, 2026	30.93	31.08	30.93	31.01	31.01	0.57%	69,686
Feb 17, 2026	30.76	30.83	30.64	30.83	30.83	-0.60%	994
Feb 13, 2026	30.87	31.02	30.87	31.02	31.02	1.09%	4,082
Feb 12, 2026	31.06	31.06	30.67	30.68	30.68	-1.83%	1,838
Feb 11, 2026	31.22	31.29	31.05	31.25	31.25	0.55%	6,470
Feb 10, 2026	31.08	31.08	31.08	31.08	31.08	0.31%	290
Feb 9, 2026	30.84	30.99	30.84	30.99	30.98	1.31%	423
Feb 6, 2026	30.37	30.59	30.37	30.59	30.59	2.53%	1,100
Feb 5, 2026	30.02	30.02	29.83	29.83	29.83	-1.52%	429
Feb 4, 2026	30.23	30.29	30.23	30.29	30.29	1.14%	536
Feb 3, 2026	29.89	29.95	29.89	29.95	29.95	0.45%	770
Feb 2, 2026	29.79	29.82	29.79	29.82	29.82	0.22%	1,031
Jan 30, 2026	29.97	29.99	29.74	29.75	29.75	-1.66%	2,560
Jan 29, 2026	30.50	30.50	29.93	30.25	30.25	0.41%	4,089
Jan 28, 2026	30.03	30.14	30.03	30.13	30.13	-0.33%	583
Jan 27, 2026	30.12	30.25	30.12	30.22	30.22	1.05%	10,686
Jan 26, 2026	30.03	30.03	29.91	29.91	29.91	0.20%	1,125
Jan 23, 2026	29.75	29.85	29.75	29.85	29.85	0.98%	721
Jan 22, 2026	29.59	29.59	29.56	29.56	29.56	0.61%	2,470
Jan 21, 2026	29.33	29.38	29.33	29.38	29.38	0.81%	1,796
Jan 20, 2026	29.04	29.15	28.96	29.15	29.15	-0.23%	3,560
Jan 16, 2026	29.29	29.29	29.20	29.21	29.21	0.04%	42,242
Jan 15, 2026	29.22	29.27	29.20	29.20	29.20	-0.62%	664
Jan 14, 2026	29.30	29.42	29.30	29.38	29.38	0.64%	19,034
Jan 13, 2026	29.14	29.24	29.14	29.20	29.19	-0.41%	1,545
Jan 12, 2026	29.28	29.32	29.28	29.32	29.32	0.63%	2,785
Jan 9, 2026	29.18	29.18	29.12	29.13	29.13	0.77%	1,336
Jan 8, 2026	28.86	28.91	28.86	28.91	28.91	0.65%	642
Jan 7, 2026	28.72	28.72	28.72	28.72	28.72	-0.36%	87
Jan 6, 2026	28.86	28.86	28.83	28.83	28.83	-0.09%	607
Jan 5, 2026	28.85	28.85	28.85	28.85	28.85	0.71%	125
Jan 2, 2026	28.60	28.68	28.60	28.65	28.65	0.58%	2,881
Dec 31, 2025	28.52	28.52	28.48	28.48	28.48	-0.56%	313
Dec 30, 2025	28.65	28.65	28.65	28.65	28.65	0.32%	83
Dec 29, 2025	28.58	28.58	28.55	28.56	28.56	-0.30%	723
Dec 26, 2025	28.67	28.67	28.64	28.64	28.64	0.14%	1,152
Dec 24, 2025	28.61	28.61	28.60	28.60	28.60	-0.10%	582
Dec 23, 2025	28.64	28.64	28.63	28.63	28.63	0.43%	862
Dec 22, 2025	28.51	28.51	28.51	28.51	28.51	0.50%	102
Dec 19, 2025	28.38	28.41	28.37	28.37	28.37	0.46%	2,619
Dec 18, 2025	28.38	28.38	28.24	28.24	28.24	0.10%	2,396
Dec 17, 2025	28.34	28.34	28.20	28.21	28.21	-0.43%	722
Dec 16, 2025	28.51	28.51	28.33	28.33	28.33	-0.72%	1,313
Dec 15, 2025	28.72	28.72	28.54	28.54	28.54	0.60%	504
Dec 12, 2025	28.54	28.54	28.37	28.37	28.37	-0.46%	1,365
Dec 11, 2025	28.35	28.59	28.35	28.50	28.50	0.55%	3,039
Dec 10, 2025	28.12	28.34	28.12	28.34	28.27	0.94%	321
Dec 9, 2025	28.09	28.09	28.08	28.08	28.01	0.04%	193
Dec 8, 2025	28.07	28.07	28.07	28.07	28.00	-0.30%	36
Dec 5, 2025	28.15	28.15	28.15	28.15	28.09	-0.18%	13
Dec 4, 2025	28.25	28.25	28.21	28.21	28.14	0.36%	280
Dec 3, 2025	27.96	28.11	27.96	28.11	28.04	0.62%	90,444
Dec 2, 2025	27.93	27.93	27.93	27.93	27.87	-0.34%	83
Dec 1, 2025	28.15	28.15	28.03	28.03	27.96	-0.12%	362
Nov 28, 2025	28.06	28.06	28.06	28.06	27.99	0.45%	9
Nov 26, 2025	27.94	27.94	27.94	27.94	27.87	0.78%	101
Nov 25, 2025	27.72	27.72	27.72	27.72	27.65	1.04%	20
Nov 24, 2025	27.34	27.43	27.34	27.43	27.37	0.38%	1,935
Nov 21, 2025	27.30	27.38	27.29	27.33	27.26	1.72%	77,364
Nov 20, 2025	27.39	27.39	26.87	26.87	26.80	-1.54%	2,401
Nov 19, 2025	27.39	27.43	27.29	27.29	27.22	-0.50%	1,047
Nov 18, 2025	27.28	27.43	27.28	27.43	27.36	-0.73%	255
Nov 17, 2025	27.90	27.90	27.56	27.63	27.56	-1.54%	554
Nov 14, 2025	28.06	28.06	28.06	28.06	27.99	0.30%	71
Nov 13, 2025	28.16	28.16	27.97	27.98	27.91	-0.34%	721
Nov 12, 2025	28.07	28.07	28.07	28.07	28.00	0.69%	403
Nov 11, 2025	27.90	27.90	27.88	27.88	27.81	0.77%	219
Nov 10, 2025	27.49	27.67	27.49	27.67	27.60	1.18%	519
Nov 7, 2025	27.09	27.34	27.09	27.34	27.28	0.36%	4,463
Nov 6, 2025	27.22	27.25	27.22	27.25	27.18	-0.44%	166
Nov 5, 2025	27.31	27.37	27.31	27.37	27.30	1.11%	1,641
Nov 4, 2025	27.04	27.12	27.04	27.07	27.00	-0.96%	1,149
Nov 3, 2025	27.29	27.33	27.27	27.33	27.26	0.11%	857
Oct 31, 2025	27.32	27.32	27.27	27.30	27.23	-0.31%	686
Oct 30, 2025	27.32	27.45	27.32	27.38	27.32	-0.01%	214
Oct 29, 2025	27.49	27.49	27.39	27.39	27.32	-0.73%	625
Oct 28, 2025	27.52	27.65	27.52	27.59	27.52	-0.34%	5,807
Oct 27, 2025	27.67	27.71	27.67	27.68	27.61	0.31%	880
Oct 24, 2025	27.63	27.63	27.59	27.60	27.53	0.04%	985
Oct 23, 2025	27.52	27.59	27.52	27.59	27.52	0.85%	398
Oct 22, 2025	27.35	27.36	27.33	27.35	27.29	0.44%	542
Oct 21, 2025	27.20	27.23	27.20	27.23	27.17	-0.76%	216
Oct 20, 2025	27.45	27.45	27.44	27.44	27.37	0.41%	178
Oct 17, 2025	27.34	27.34	27.32	27.33	27.26	0.11%	4,732
Oct 16, 2025	27.27	27.37	27.27	27.30	27.23	0.41%	1,230
Oct 15, 2025	27.19	27.19	27.19	27.19	27.12	0.62%	408
Oct 14, 2025	26.91	27.02	26.91	27.02	26.96	0.30%	979
Oct 13, 2025	26.86	26.94	26.85	26.94	26.88	0.98%	332