IFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	58.60	58.60	57.87	58.36	58.36	-1.49%	24,105
Mar 5, 2026	59.98	59.98	58.88	59.24	59.24	-1.87%	20,454
Mar 4, 2026	60.24	60.47	59.63	60.37	60.37	0.58%	22,751
Mar 3, 2026	59.68	60.19	58.66	60.02	60.02	-0.88%	42,371
Mar 2, 2026	60.00	60.76	59.73	60.55	60.55	0.33%	224,502
Feb 27, 2026	60.23	60.36	59.84	60.35	60.35	-0.12%	225,447
Feb 26, 2026	60.35	60.47	59.69	60.42	60.42	0.48%	224,111
Feb 25, 2026	60.63	60.71	59.51	60.13	60.13	-0.36%	651,992
Feb 24, 2026	59.91	60.39	59.75	60.35	60.35	0.75%	261,305
Feb 23, 2026	60.16	60.50	59.44	59.90	59.90	-0.66%	204,687
Feb 20, 2026	59.85	60.31	59.74	60.30	60.30	0.85%	346,298
Feb 19, 2026	59.46	59.82	59.37	59.79	59.79	0.39%	303,677
Feb 18, 2026	60.18	60.33	59.44	59.56	59.56	-0.82%	286,926
Feb 17, 2026	60.33	60.46	59.65	60.05	60.05	-0.63%	386,917
Feb 13, 2026	59.55	60.61	59.36	60.43	60.43	1.44%	282,357
Feb 12, 2026	60.41	60.87	59.53	59.57	59.57	-0.82%	318,621
Feb 11, 2026	59.86	60.19	59.54	60.06	60.06	1.18%	269,179
Feb 10, 2026	59.03	59.58	58.93	59.36	59.36	0.87%	242,240
Feb 9, 2026	58.45	59.03	58.24	58.85	58.85	0.41%	232,522
Feb 6, 2026	58.09	58.69	58.09	58.61	58.61	1.84%	218,608
Feb 5, 2026	57.73	57.84	57.33	57.55	57.55	-0.50%	181,515
Feb 4, 2026	57.95	58.26	57.33	57.84	57.84	0.43%	231,659
Feb 3, 2026	56.58	57.77	56.58	57.59	57.59	2.22%	243,486
Feb 2, 2026	55.98	56.50	55.90	56.34	56.34	0.54%	299,058
Jan 30, 2026	56.05	56.30	55.48	56.04	56.04	-0.83%	188,164
Jan 29, 2026	56.60	56.80	56.07	56.51	56.51	0.36%	907,373
Jan 28, 2026	56.69	56.75	56.15	56.31	56.31	-0.55%	246,918
Jan 27, 2026	56.63	56.71	56.16	56.62	56.62	0.28%	165,473
Jan 26, 2026	56.74	56.93	56.32	56.46	56.46	0.03%	158,999
Jan 23, 2026	56.92	57.00	56.33	56.45	56.45	-0.92%	135,928
Jan 22, 2026	57.16	57.39	56.69	56.97	56.97	0.33%	187,544
Jan 21, 2026	56.16	56.89	56.03	56.79	56.79	1.69%	259,596
Jan 20, 2026	56.06	56.26	55.77	55.84	55.84	-1.50%	266,130
Jan 16, 2026	56.39	56.73	56.34	56.69	56.69	0.23%	211,183
Jan 15, 2026	56.02	56.68	56.02	56.56	56.56	1.18%	955,890
Jan 14, 2026	55.39	55.99	55.30	55.90	55.90	0.98%	210,426
Jan 13, 2026	55.31	55.54	55.04	55.36	55.36	0.44%	345,543
Jan 12, 2026	54.68	55.15	54.60	55.12	55.12	0.69%	256,380
Jan 9, 2026	54.34	54.75	54.31	54.74	54.74	1.30%	601,007
Jan 8, 2026	53.28	54.10	53.21	54.04	54.04	1.16%	235,709
Jan 7, 2026	54.20	54.21	53.33	53.42	53.42	-1.44%	190,678
Jan 6, 2026	53.69	54.21	53.46	54.20	54.20	0.92%	244,899
Jan 5, 2026	53.47	53.83	53.38	53.71	53.71	0.53%	216,691
Jan 2, 2026	52.89	53.55	52.63	53.42	53.42	1.52%	165,587
Dec 31, 2025	53.23	53.23	52.61	52.62	52.62	-0.89%	120,291
Dec 30, 2025	53.44	53.44	53.08	53.09	53.09	-0.26%	100,740
Dec 29, 2025	53.28	53.40	53.18	53.23	53.23	-0.26%	157,729
Dec 26, 2025	53.41	53.41	53.15	53.37	53.37	0.02%	80,782
Dec 24, 2025	53.34	53.38	53.19	53.36	53.36	0.24%	114,092
Dec 23, 2025	53.08	53.37	53.03	53.23	53.23	0.28%	205,170
Dec 22, 2025	52.92	53.23	52.78	53.08	53.08	0.70%	149,127
Dec 19, 2025	53.17	53.17	52.65	52.71	52.71	-0.60%	383,537
Dec 18, 2025	53.03	53.35	52.94	53.03	53.03	0.65%	252,281
Dec 17, 2025	53.13	53.25	52.55	52.69	52.69	-0.53%	234,139
Dec 16, 2025	53.19	53.27	52.77	52.97	52.97	-0.97%	147,052
Dec 15, 2025	53.80	53.80	53.20	53.49	53.19	0.09%	191,696
Dec 12, 2025	53.97	54.01	53.27	53.44	53.14	-0.80%	284,639
Dec 11, 2025	53.28	53.96	53.28	53.87	53.57	1.18%	302,551
Dec 10, 2025	52.61	53.43	52.57	53.24	52.94	1.31%	293,292
Dec 9, 2025	52.53	52.99	52.53	52.55	52.26	-0.10%	144,245
Dec 8, 2025	53.14	53.14	52.54	52.60	52.30	-0.60%	137,896
Dec 5, 2025	53.20	53.20	52.84	52.92	52.62	-0.40%	224,577
Dec 4, 2025	52.99	53.32	52.96	53.14	52.84	-0.08%	627,571
Dec 3, 2025	52.84	53.27	52.68	53.18	52.88	0.99%	257,589
Dec 2, 2025	53.16	53.16	52.66	52.66	52.36	-0.64%	307,595
Dec 1, 2025	53.23	53.41	52.98	53.00	52.70	-1.27%	207,584
Nov 28, 2025	53.47	53.70	53.31	53.68	53.38	0.68%	303,199
Nov 26, 2025	52.75	53.52	52.75	53.32	53.02	1.20%	137,926
Nov 25, 2025	52.14	52.77	52.04	52.69	52.39	1.38%	187,757
Nov 24, 2025	51.52	52.07	51.29	51.98	51.68	1.04%	187,043
Nov 21, 2025	50.90	51.69	50.66	51.44	51.15	1.32%	373,036
Nov 20, 2025	51.77	52.06	50.72	50.77	50.49	-0.84%	276,155
Nov 19, 2025	51.62	51.68	51.07	51.20	50.91	-0.49%	237,785
Nov 18, 2025	51.46	51.82	51.28	51.45	51.16	-0.23%	452,911
Nov 17, 2025	52.12	52.29	51.41	51.57	51.28	-0.96%	247,182
Nov 14, 2025	51.66	52.27	51.51	52.07	51.78	0.03%	168,998
Nov 13, 2025	52.85	52.89	52.04	52.05	51.76	-1.68%	153,296
Nov 12, 2025	52.78	53.08	52.77	52.94	52.64	0.53%	253,635
Nov 11, 2025	52.58	52.74	52.47	52.66	52.36	0.08%	352,091
Nov 10, 2025	52.82	52.82	52.26	52.62	52.32	0.38%	190,892
Nov 7, 2025	51.88	52.42	51.77	52.42	52.13	0.77%	229,796
Nov 6, 2025	52.52	52.65	51.96	52.02	51.73	-0.86%	284,475
Nov 5, 2025	52.22	52.66	52.18	52.47	52.18	0.44%	227,419
Nov 4, 2025	52.04	52.35	51.91	52.24	51.95	-0.53%	124,706
Nov 3, 2025	52.62	52.62	51.91	52.52	52.23	-0.25%	198,019
Oct 31, 2025	52.58	52.79	52.32	52.65	52.35	-0.02%	112,228
Oct 30, 2025	53.05	53.35	52.56	52.66	52.36	-1.31%	168,637
Oct 29, 2025	53.77	53.96	53.03	53.36	53.06	-0.61%	734,754
Oct 28, 2025	54.00	54.00	53.55	53.69	53.39	-0.61%	142,774
Oct 27, 2025	54.32	54.32	53.85	54.02	53.72	-0.04%	193,230
Oct 24, 2025	54.11	54.27	54.01	54.04	53.74	0.90%	282,364
Oct 23, 2025	53.26	53.69	53.17	53.56	53.26	0.94%	178,479
Oct 22, 2025	53.62	53.72	52.80	53.06	52.76	-1.03%	250,772
Oct 21, 2025	53.65	53.65	53.21	53.61	53.31	-0.13%	146,968
Oct 20, 2025	53.37	53.74	53.32	53.68	53.38	1.49%	118,424
Oct 17, 2025	52.95	53.07	52.62	52.89	52.59	-0.23%	80,750
Oct 16, 2025	53.85	53.85	52.83	53.01	52.71	-1.25%	208,128
Oct 15, 2025	53.67	54.02	53.36	53.68	53.38	0.62%	176,709
Oct 14, 2025	52.32	53.53	52.32	53.35	53.05	1.16%	134,406
Oct 13, 2025	52.74	52.97	52.44	52.74	52.44	1.15%	153,258