IFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.09	33.26	33.07	33.12	33.12	0.31%	3,532
Jun 25, 2026	33.08	33.19	32.98	33.01	33.01	0.43%	9,394
Jun 24, 2026	33.00	33.03	32.83	32.87	32.87	-1.00%	7,135
Jun 23, 2026	33.10	33.31	33.08	33.21	33.21	-1.40%	27,105
Jun 22, 2026	33.72	37.02	33.63	33.68	33.68	-0.34%	8,640
Jun 18, 2026	33.82	33.92	33.62	33.79	33.79	0.26%	8,645
Jun 17, 2026	34.23	34.35	33.70	33.70	33.70	-0.82%	9,100
Jun 16, 2026	34.24	34.25	33.98	33.98	33.98	-0.54%	6,337
Jun 15, 2026	34.27	34.28	34.15	34.17	34.17	1.38%	9,599
Jun 12, 2026	33.41	33.80	33.41	33.70	33.70	0.28%	51,474
Jun 11, 2026	32.92	33.61	32.89	33.61	33.61	3.25%	6,059
Jun 10, 2026	32.96	32.96	32.55	32.55	32.55	-1.52%	4,665
Jun 9, 2026	33.25	33.25	32.76	33.05	33.05	-0.59%	40,570
Jun 8, 2026	33.42	33.53	33.40	33.40	33.25	0.76%	15,163
Jun 5, 2026	33.78	33.78	33.11	33.14	33.00	-2.83%	6,077
Jun 4, 2026	33.98	34.19	33.98	34.11	33.96	0.80%	10,692
Jun 3, 2026	33.94	33.96	33.81	33.84	33.69	-0.67%	6,849
Jun 2, 2026	33.91	34.07	33.91	34.07	33.91	0.35%	6,488
Jun 1, 2026	33.78	34.01	33.68	33.95	33.79	0.54%	2,051
May 29, 2026	33.64	33.76	33.64	33.76	33.61	0.80%	898
May 28, 2026	33.22	33.68	33.14	33.50	33.34	0.25%	13,598
May 27, 2026	33.50	33.50	33.41	33.41	33.26	-0.89%	12,042
May 26, 2026	33.64	33.72	33.63	33.71	33.56	2.03%	902
May 22, 2026	33.11	33.19	33.04	33.04	32.89	-0.63%	3,482
May 21, 2026	33.27	33.27	33.25	33.25	33.10	0.08%	1,314
May 20, 2026	32.74	33.23	32.71	33.23	33.08	1.52%	83,766
May 19, 2026	32.79	32.82	32.68	32.73	32.58	-0.60%	2,819
May 18, 2026	32.89	32.93	32.89	32.93	32.78	1.09%	1,158
May 15, 2026	32.52	32.60	32.52	32.57	32.42	-1.27%	2,303
May 14, 2026	33.03	33.03	32.99	32.99	32.84	-0.17%	403
May 13, 2026	32.91	33.05	32.91	33.05	32.90	0.45%	1,290
May 12, 2026	32.73	32.91	32.73	32.90	32.75	-0.33%	575
May 11, 2026	33.17	33.17	33.01	33.01	32.86	-0.15%	873
May 8, 2026	32.95	33.06	32.95	33.06	32.91	1.24%	3,336
May 7, 2026	32.87	32.87	32.69	32.72	32.51	-1.41%	1,889
May 6, 2026	33.15	33.19	33.11	33.19	32.97	2.31%	2,781
May 5, 2026	32.31	32.45	32.25	32.44	32.23	1.31%	1,613
May 4, 2026	32.12	32.29	32.00	32.02	31.81	-0.53%	2,204
May 1, 2026	32.31	32.31	32.18	32.19	31.98	-0.64%	828
Apr 30, 2026	32.20	32.40	32.20	32.40	32.18	2.23%	806
Apr 29, 2026	31.71	31.71	31.66	31.69	31.48	-0.29%	941
Apr 28, 2026	31.79	31.80	31.74	31.78	31.57	-1.02%	1,074
Apr 27, 2026	32.20	32.20	32.11	32.11	31.90	-0.25%	140
Apr 24, 2026	32.17	32.19	32.16	32.19	31.98	0.22%	618
Apr 23, 2026	32.25	32.28	31.86	32.12	31.91	-0.94%	2,293
Apr 22, 2026	32.38	32.43	32.38	32.43	32.21	0.34%	891
Apr 21, 2026	32.81	32.81	32.28	32.32	32.10	-1.79%	4,813
Apr 20, 2026	32.85	32.92	32.85	32.91	32.69	-0.42%	2,012
Apr 17, 2026	33.16	33.16	33.05	33.05	32.83	1.09%	1,521
Apr 16, 2026	32.73	32.74	32.66	32.69	32.47	0.41%	5,348
Apr 15, 2026	32.54	32.56	32.54	32.56	32.34	-0.35%	1,105
Apr 14, 2026	32.60	32.70	32.60	32.67	32.45	0.72%	2,262
Apr 13, 2026	32.00	32.44	32.00	32.44	32.22	0.72%	5,911
Apr 10, 2026	32.25	32.28	32.15	32.20	31.99	-0.01%	6,975
Apr 9, 2026	32.15	32.30	32.05	32.21	31.99	-0.35%	6,220
Apr 8, 2026	32.42	32.46	32.35	32.36	32.11	3.00%	4,993
Apr 7, 2026	31.28	31.78	31.27	31.42	31.17	-0.20%	5,718
Apr 6, 2026	31.40	31.52	31.40	31.48	31.23	0.25%	223,758
Apr 2, 2026	31.12	31.49	31.12	31.41	31.16	-0.33%	2,559
Apr 1, 2026	31.55	31.74	31.51	31.51	31.26	1.18%	5,533
Mar 31, 2026	30.78	31.14	30.67	31.14	30.89	3.37%	8,280
Mar 30, 2026	30.33	30.33	30.13	30.13	29.89	0.12%	2,741
Mar 27, 2026	30.26	30.26	30.09	30.09	29.85	-0.62%	2,456
Mar 26, 2026	30.38	30.38	30.28	30.28	30.03	-1.50%	349
Mar 25, 2026	30.76	30.79	30.74	30.74	30.49	1.22%	1,059
Mar 24, 2026	30.42	30.43	30.29	30.37	30.12	-0.23%	2,806
Mar 23, 2026	30.28	30.44	30.27	30.44	30.19	2.04%	1,205
Mar 20, 2026	30.26	30.26	29.77	29.83	29.59	-2.03%	2,804
Mar 19, 2026	29.99	30.55	29.99	30.45	30.20	-0.36%	3,619
Mar 18, 2026	30.56	30.56	30.54	30.56	30.31	-0.55%	1,494
Mar 17, 2026	30.73	30.73	30.72	30.73	30.48	0.62%	877
Mar 16, 2026	30.44	30.57	30.41	30.54	30.29	0.99%	4,338
Mar 13, 2026	30.37	30.37	30.23	30.24	30.00	-0.82%	3,055
Mar 12, 2026	30.55	30.62	30.49	30.49	30.24	-0.60%	2,426
Mar 11, 2026	30.54	30.68	30.54	30.67	30.43	0.24%	1,962
Mar 10, 2026	30.80	30.84	30.60	30.60	30.35	-0.36%	3,624
Mar 9, 2026	30.42	30.73	30.13	30.73	30.46	0.23%	199,677
Mar 6, 2026	30.37	30.66	30.37	30.66	30.39	-0.35%	9,667
Mar 5, 2026	30.76	30.82	30.39	30.77	30.50	-1.19%	129,591
Mar 4, 2026	30.92	31.14	30.92	31.14	30.87	1.04%	4,064
Mar 3, 2026	30.54	30.82	30.25	30.82	30.55	-2.74%	6,148
Mar 2, 2026	31.69	31.76	31.58	31.69	31.41	-0.69%	166,439
Feb 27, 2026	31.86	31.97	31.86	31.91	31.63	0.35%	2,817
Feb 26, 2026	31.54	31.80	31.53	31.80	31.52	0.47%	5,948
Feb 25, 2026	31.49	31.65	31.49	31.65	31.37	0.61%	575,898
Feb 24, 2026	31.35	31.49	31.35	31.46	31.18	0.24%	2,210
Feb 23, 2026	31.51	31.51	31.36	31.38	31.10	0.20%	8,729
Feb 20, 2026	31.15	31.32	31.15	31.32	31.04	0.26%	3,197
Feb 19, 2026	31.06	31.24	31.06	31.24	30.96	0.75%	3,282
Feb 18, 2026	30.93	31.08	30.93	31.01	30.73	0.57%	69,686
Feb 17, 2026	30.76	30.83	30.64	30.83	30.56	-0.60%	994
Feb 13, 2026	30.87	31.02	30.87	31.02	30.74	1.09%	4,082
Feb 12, 2026	31.06	31.06	30.67	30.68	30.41	-1.83%	1,838
Feb 11, 2026	31.22	31.29	31.05	31.25	30.98	0.55%	6,470
Feb 10, 2026	31.08	31.08	31.08	31.08	30.81	0.31%	290
Feb 9, 2026	30.84	30.99	30.84	30.99	30.71	1.31%	423
Feb 6, 2026	30.37	30.59	30.37	30.59	30.32	2.53%	1,100
Feb 5, 2026	30.02	30.02	29.83	29.83	29.57	-1.52%	429
Feb 4, 2026	30.23	30.29	30.23	30.29	30.02	1.14%	536
Feb 3, 2026	29.89	29.95	29.89	29.95	29.69	0.45%	770