IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.03	45.74	44.80	44.90	44.90	-0.24%	387,928
Apr 27, 2026	45.24	45.63	44.74	45.01	45.01	-0.20%	414,617
Apr 24, 2026	43.97	45.64	43.70	45.10	45.10	-1.51%	260,154
Apr 23, 2026	46.04	46.46	45.09	45.79	44.08	-0.50%	369,485
Apr 22, 2026	48.05	48.85	45.90	46.02	44.30	-3.52%	474,461
Apr 21, 2026	49.14	49.91	47.16	47.70	45.92	-2.63%	262,364
Apr 20, 2026	48.72	49.90	48.25	48.99	47.16	-0.41%	358,233
Apr 17, 2026	49.50	50.48	48.60	49.19	47.35	-	428,162
Apr 16, 2026	45.70	49.36	45.25	49.19	47.35	7.40%	481,180
Apr 15, 2026	51.45	51.45	44.85	45.80	44.09	-11.03%	878,154
Apr 14, 2026	51.32	51.96	50.06	51.48	49.56	0.35%	289,859
Apr 13, 2026	50.79	52.92	50.61	51.30	49.38	0.88%	813,431
Apr 10, 2026	51.84	52.05	50.61	50.85	48.95	-1.26%	334,480
Apr 9, 2026	51.77	52.60	51.11	51.50	49.58	-0.69%	186,597
Apr 8, 2026	51.90	53.00	51.48	51.86	49.92	3.60%	181,274
Apr 7, 2026	49.61	50.37	49.40	50.06	48.19	0.26%	100,102
Apr 6, 2026	50.66	50.69	49.64	49.93	48.07	-0.60%	147,734
Apr 2, 2026	48.89	50.67	48.89	50.23	48.35	-0.04%	177,459
Apr 1, 2026	50.84	51.17	50.25	50.25	48.37	0.10%	163,865
Mar 31, 2026	48.85	50.88	48.20	50.20	48.33	4.15%	303,098
Mar 30, 2026	47.95	48.58	47.49	48.20	46.40	1.20%	331,816
Mar 27, 2026	47.88	48.58	47.23	47.63	45.85	-1.00%	322,621
Mar 26, 2026	48.03	48.83	47.94	48.11	46.31	-0.33%	101,922
Mar 25, 2026	49.36	49.90	48.15	48.27	46.47	-1.00%	152,174
Mar 24, 2026	47.50	49.12	47.42	48.76	46.94	1.44%	90,095
Mar 23, 2026	47.92	48.98	47.76	48.07	46.27	2.41%	176,049
Mar 20, 2026	47.53	47.67	46.57	46.94	45.19	-1.14%	502,243
Mar 19, 2026	46.34	47.67	45.72	47.48	45.71	2.15%	251,712
Mar 18, 2026	47.02	47.12	46.34	46.48	44.74	-1.30%	178,975
Mar 17, 2026	46.50	47.20	46.06	47.09	45.33	2.01%	112,491
Mar 16, 2026	45.49	46.99	45.48	46.16	44.44	3.08%	133,964
Mar 13, 2026	45.23	45.84	44.57	44.78	43.11	0.09%	227,467
Mar 12, 2026	45.83	46.23	44.63	44.74	43.07	-3.64%	498,440
Mar 11, 2026	46.42	47.09	45.70	46.43	44.70	-0.56%	251,976
Mar 10, 2026	45.01	47.11	44.72	46.69	44.95	4.22%	192,076
Mar 9, 2026	43.96	44.86	42.64	44.80	43.13	0.45%	299,604
Mar 6, 2026	44.15	44.91	42.98	44.60	42.93	-0.80%	262,606
Mar 5, 2026	46.47	46.47	44.20	44.96	43.28	-3.73%	128,087
Mar 4, 2026	46.44	46.94	45.35	46.70	44.96	1.17%	344,264
Mar 3, 2026	47.47	47.47	44.94	46.16	44.44	-4.09%	462,584
Mar 2, 2026	47.71	48.84	47.38	48.13	46.33	-0.52%	303,956
Feb 27, 2026	49.50	49.83	48.00	48.38	46.57	-2.30%	221,292
Feb 26, 2026	50.96	50.96	49.40	49.52	47.67	-2.39%	229,400
Feb 25, 2026	50.24	50.87	49.89	50.73	48.84	1.52%	294,244
Feb 24, 2026	49.55	49.99	49.09	49.97	48.10	0.66%	171,314
Feb 23, 2026	50.50	51.19	49.51	49.64	47.79	-1.57%	123,647
Feb 20, 2026	49.90	51.00	49.17	50.43	48.55	0.74%	217,986
Feb 19, 2026	49.26	50.52	49.09	50.06	48.19	1.27%	137,321
Feb 18, 2026	47.65	50.08	47.65	49.43	47.58	4.09%	380,588
Feb 17, 2026	47.50	47.95	46.78	47.49	45.72	-0.02%	270,521
Feb 13, 2026	48.82	49.38	47.23	47.50	45.73	-3.61%	429,067
Feb 12, 2026	50.86	50.93	47.99	49.28	47.44	-4.25%	467,876
Feb 11, 2026	52.01	52.22	50.79	51.47	49.55	-0.06%	492,387
Feb 10, 2026	51.50	51.70	51.03	51.50	49.58	0.23%	390,623
Feb 9, 2026	50.79	51.88	50.62	51.38	49.46	1.00%	345,482
Feb 6, 2026	50.61	51.33	49.57	50.87	48.97	1.90%	328,876
Feb 5, 2026	49.46	50.46	49.46	49.92	48.06	0.44%	113,919
Feb 4, 2026	50.52	50.72	49.17	49.70	47.84	-1.80%	281,301
Feb 3, 2026	51.75	52.58	49.91	50.61	48.72	-0.02%	191,809
Feb 2, 2026	49.10	51.11	48.50	50.62	48.73	3.35%	254,334
Jan 30, 2026	49.19	49.69	47.63	48.98	47.15	-1.17%	318,210
Jan 29, 2026	49.30	50.80	48.53	49.56	47.71	1.06%	295,375
Jan 28, 2026	49.04	49.49	48.31	49.04	47.21	-0.43%	269,264
Jan 27, 2026	48.31	49.49	48.24	49.25	47.41	2.58%	278,995
Jan 26, 2026	47.14	48.01	46.98	48.01	46.22	1.93%	207,608
Jan 23, 2026	47.36	47.64	46.67	47.10	45.34	-0.84%	232,708
Jan 22, 2026	47.64	48.00	47.21	47.50	45.73	-0.42%	180,058
Jan 21, 2026	46.19	47.91	45.43	47.70	45.92	4.01%	255,772
Jan 20, 2026	45.00	46.06	44.65	45.86	44.15	1.89%	264,455
Jan 16, 2026	44.94	45.43	44.49	45.01	43.33	0.02%	117,946
Jan 15, 2026	45.52	45.99	44.77	45.00	43.32	-0.77%	211,586
Jan 14, 2026	45.00	45.42	44.71	45.35	43.66	1.00%	188,996
Jan 13, 2026	45.20	45.29	44.70	44.90	43.22	-0.16%	65,287
Jan 12, 2026	44.70	45.42	44.61	44.97	43.29	0.81%	69,914
Jan 9, 2026	44.92	45.76	44.61	44.61	42.94	-0.69%	160,594
Jan 8, 2026	42.93	45.11	42.80	44.92	43.24	4.78%	238,910
Jan 7, 2026	42.39	42.98	42.22	42.87	41.27	0.54%	116,630
Jan 6, 2026	42.89	43.63	42.51	42.64	41.05	-0.23%	299,230
Jan 5, 2026	42.17	43.62	42.17	42.74	41.14	1.21%	315,633
Jan 2, 2026	42.42	42.42	41.51	42.23	40.65	-0.31%	182,596
Dec 31, 2025	42.02	42.40	41.90	42.36	40.78	0.47%	88,823
Dec 30, 2025	42.57	42.72	41.89	42.16	40.59	-1.01%	95,512
Dec 29, 2025	42.74	43.24	42.25	42.59	41.00	-0.82%	77,735
Dec 26, 2025	42.88	43.09	42.51	42.94	41.34	0.33%	127,995
Dec 24, 2025	42.36	43.07	42.26	42.80	41.20	0.94%	35,972
Dec 23, 2025	42.35	42.64	41.89	42.40	40.82	0.36%	237,015
Dec 22, 2025	42.77	43.09	41.23	42.25	40.67	-0.96%	152,729
Dec 19, 2025	42.65	43.28	42.24	42.66	41.07	-0.14%	304,223
Dec 18, 2025	41.22	42.90	41.22	42.72	41.12	3.71%	229,107
Dec 17, 2025	41.35	42.00	40.98	41.19	39.65	-0.17%	237,493
Dec 16, 2025	41.83	41.84	40.78	41.26	39.72	-0.72%	225,378
Dec 15, 2025	41.63	41.72	41.23	41.56	40.01	-0.17%	258,487
Dec 12, 2025	41.48	41.75	40.87	41.63	40.08	0.26%	290,805
Dec 11, 2025	40.54	41.72	40.18	41.52	39.97	1.76%	272,334
Dec 10, 2025	41.57	41.68	40.45	40.80	39.28	-1.62%	157,412
Dec 9, 2025	40.00	41.50	39.51	41.47	39.92	3.67%	294,009
Dec 8, 2025	40.13	40.22	39.64	40.00	38.51	0.40%	138,596
Dec 5, 2025	40.89	41.18	39.84	39.84	38.35	-2.69%	190,365
Dec 4, 2025	40.35	41.23	40.35	40.94	39.41	1.01%	185,563
Dec 3, 2025	40.47	40.53	39.98	40.53	39.02	0.72%	164,790