IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	43.96	43.96	42.64	43.82	-	-1.75%	103,197
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
Jan 23, 2026	47.36	47.64	46.67	47.10	47.10	-0.84%	232,708
Jan 22, 2026	47.64	48.00	47.21	47.50	47.50	-0.42%	180,053
Jan 21, 2026	46.19	47.91	45.43	47.70	47.70	4.01%	255,772
Jan 20, 2026	45.00	46.06	44.65	45.86	45.86	1.89%	264,455
Jan 16, 2026	44.94	45.43	44.49	45.01	45.01	0.02%	110,876
Jan 15, 2026	45.52	45.99	44.77	45.00	45.00	-0.77%	211,586
Jan 14, 2026	45.00	45.42	44.71	45.35	45.35	1.00%	188,996
Jan 13, 2026	45.20	45.29	44.70	44.90	44.90	-0.16%	65,286
Jan 12, 2026	44.70	45.42	44.61	44.97	44.97	0.81%	69,914
Jan 9, 2026	44.92	45.76	44.61	44.61	44.61	-0.69%	160,593
Jan 8, 2026	42.93	45.11	42.80	44.92	44.92	4.78%	238,899
Jan 7, 2026	42.39	42.98	42.22	42.87	42.87	0.54%	116,630
Jan 6, 2026	42.89	43.63	42.51	42.64	42.64	-0.23%	202,530
Jan 5, 2026	42.17	43.62	42.17	42.74	42.74	1.21%	315,633
Jan 2, 2026	42.42	42.42	41.51	42.23	42.23	-0.31%	182,596
Dec 31, 2025	42.02	42.40	41.90	42.36	42.36	0.47%	88,820
Dec 30, 2025	42.57	42.72	41.89	42.16	42.16	-1.01%	95,503
Dec 29, 2025	42.74	43.24	42.25	42.59	42.59	-0.82%	77,735
Dec 26, 2025	42.88	43.09	42.51	42.94	42.94	0.33%	127,995
Dec 24, 2025	42.36	43.07	42.26	42.80	42.80	0.94%	35,972
Dec 23, 2025	42.35	42.64	41.89	42.40	42.40	0.36%	237,015
Dec 22, 2025	42.77	43.09	41.23	42.25	42.25	-0.96%	152,729
Dec 19, 2025	42.65	43.28	42.24	42.66	42.66	-0.14%	304,223
Dec 18, 2025	41.22	42.90	41.22	42.72	42.72	3.71%	229,107
Dec 17, 2025	41.35	42.00	40.98	41.19	41.19	-0.17%	237,493
Dec 16, 2025	41.83	41.84	40.78	41.26	41.26	-0.72%	225,378
Dec 15, 2025	41.63	41.72	41.23	41.56	41.56	-0.17%	258,487
Dec 12, 2025	41.48	41.75	40.87	41.63	41.63	0.26%	290,805
Dec 11, 2025	40.54	41.72	40.18	41.52	41.52	1.76%	272,334
Dec 10, 2025	41.57	41.68	40.45	40.80	40.80	-1.62%	157,412
Dec 9, 2025	40.00	41.50	39.51	41.47	41.47	3.67%	294,009
Dec 8, 2025	40.13	40.22	39.64	40.00	40.00	0.40%	138,596
Dec 5, 2025	40.89	41.18	39.84	39.84	39.84	-2.69%	190,365
Dec 4, 2025	40.35	41.23	40.35	40.94	40.94	1.01%	185,563
Dec 3, 2025	40.47	40.53	39.98	40.53	40.53	0.72%	164,790
Dec 2, 2025	40.31	40.76	40.02	40.24	40.24	0.40%	277,551
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%	264,297
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