Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	IFS	23.51	23.56	23.13	23.26	-0.46	67,315	855	23.06	23.59
2024-05-16	Z	IFS	23.61	24.16	23.48	23.70	0.29	95,283	997	23.36	26.10
2024-05-15	Z	IFS	22.00	23.49	21.83	23.40	1.73	179,471	1,226	20.36	23.62
2024-05-14	Z	IFS	22.95	23.045	21.56	21.72	-1.26	280,133	2,000	21.42	23.96
2024-05-13	Z	IFS	22.87	23.3785	22.63	22.97	0.19	105,939	960	19.21	24.64
2024-05-10	Z	IFS	22.96	23.205	22.78	22.80	-0.15	96,626	993	20.00	25.99
2024-05-09	Z	IFS	22.95	23.20	22.90	22.96	0.01	124,964	1,132	22.65	23.31
2024-05-08	Z	IFS	22.01	22.95	21.94	22.95	0.815	126,668	891	20.00	26.16
2024-05-07	Z	IFS	21.99	22.36	21.99	22.11	0.11	59,551	722	21.79	22.43
2024-05-06	Z	IFS	21.74	22.11	21.74	22.00	0.33	28,405	544	21.30	22.75
2024-05-03	Z	IFS	21.65	21.78	21.50	21.65	0.005	107,298	845	18.83	22.00
2024-05-02	Z	IFS	21.50	21.79	21.50	21.66	0.14	42,556	786	18.85	24.32
2024-05-01	Z	IFS	21.50	21.90	21.33	21.55	0.24	66,367	711	21.31	21.95
2024-04-30	Z	IFS	22.00	22.12	21.27	21.32	-0.71	143,422	858	20.00	22.10
2024-04-29	Z	IFS	21.59	22.31	21.59	22.00	0.34	145,559	1,707	21.67	24.23
2024-04-26	Z	IFS	21.41	21.80	21.41	21.63	0.12	129,292	1,119	18.40	24.57
2024-04-25	Z	IFS	21.88	21.94	21.47	21.48	-0.46	63,802	684	18.97	24.86
2024-04-24	Z	IFS	21.98	22.10	21.7801	21.96	0.06	87,650	630	19.43	24.09
2024-04-23	Z	IFS	21.85	22.22	21.75	21.92	0.12	268,977	1,490	21.30	24.55
2024-04-22	Z	IFS	21.34	21.83	21.09	21.83	0.54	99,242	839	21.49	24.04
2024-04-19	Z	IFS	21.50	21.89	21.235	21.26	-0.40	127,162	1,071	18.98	23.69
2024-04-18	Z	IFS	21.23	21.70	21.1349	21.68	0.55	165,777	1,025	20.90	23.25
2024-04-17	Z	IFS	21.10	21.28	20.56	21.15	-0.23	263,170	1,210	20.50	24.38
2024-04-16	Z	IFS	22.43	22.77	21.75	22.47	0.13	162,311	1,138	22.30	24.78
2024-04-15	Z	IFS	23.46	23.46	22.24	22.28	-0.66	169,676	944	22.30	25.31
2024-04-12	Z	IFS	23.80	23.90	22.805	22.94	-0.68	188,159	1,038	22.00	23.70
2024-04-11	Z	IFS	24.27	24.45	23.58	23.59	-0.49	219,680	1,228	22.00	26.60
2024-04-10	Z	IFS	23.00	24.12	22.94	24.12	1.01	123,659	715	23.82	24.41
2024-04-09	Z	IFS	23.25	23.25	23.00	23.11	0.0675	182,829	864	22.80	25.58
2024-04-08	Z	IFS	23.29	23.30	23.07	23.08	0.02	215,801	1,065	22.90	23.41
2024-04-05	Z	IFS	23.54	23.81	23.07	23.10	-0.40	164,556	758	20.95	23.41
2024-04-04	Z	IFS	23.94	24.21	23.38	23.50	-0.36	243,227	922	23.32	26.01
2024-04-03	Z	IFS	23.90	24.1925	23.67	23.86	-0.04	313,943	857	23.38	27.78
2024-04-02	Z	IFS	23.72	24.13	23.72	23.90	0.05	209,761	843	20.43	24.38
2024-04-01	Z	IFS	24.09	24.46	23.755	23.85	0.04	218,063	1,032	23.70	24.16
2024-03-29	Z	IFS	23.98	25.08	23.80	23.81	-0.08	0	0	23.70	24.29
2024-03-28	Z	IFS	23.98	25.08	23.80	23.81	-0.08	315,990	1,420	23.70	24.29
2024-03-27	Z	IFS	25.82	25.91	23.88	23.90	-1.86	242,645	1,099	24.04	24.38
2024-03-26	Z	IFS	26.37	26.42	25.68	25.74	-0.75	56,019	386	20.43	41.15
2024-03-25	Z	IFS	27.09	27.28	26.46	26.46	-0.47	15,526	317	23.89	26.83
2024-03-22	Z	IFS	26.86	27.035	26.77	26.97	-0.06	28,844	293	24.32	27.31
2024-03-21	Z	IFS	27.03	27.1265	26.86	27.00	0.09	35,890	485	20.43	43.10
2024-03-20	Z	IFS	26.57	27.34	26.275	26.91	0.46	84,010	722	26.63	27.33
2024-03-19	Z	IFS	26.71	26.86	26.01	26.44	-0.36	66,710	570	20.43	42.16
2024-03-18	Z	IFS	27.00	27.03	26.715	26.78	-0.16	35,263	381	20.43	42.92
2024-03-15	Z	IFS	26.885	26.99	26.77	26.92	0.035	41,148	378	24.28	27.27
2024-03-14	Z	IFS	27.32	27.32	26.86	26.87	-0.35	48,335	383	26.47	27.17
2024-03-13	Z	IFS	27.93	27.97	27.09	27.21	-0.75	79,900	623	24.26	30.38
2024-03-12	Z	IFS	28.41	28.41	27.83	27.94	-0.34	38,601	388	25.01	30.96
2024-03-11	Z	IFS	28.26	28.4956	28.03	28.30	0.08	32,482	373	20.43	45.26
2024-03-08	Z	IFS	28.40	28.40	28.08	28.20	-0.27	54,595	501	20.43	45.10
2024-03-07	Z	IFS	28.42	28.835	28.25	28.47	-0.06	120,494	757	20.43	45.60
2024-03-06	Z	IFS	28.02	28.655	28.02	28.51	0.17	109,824	707	20.43	45.50
2024-03-05	Z	IFS	27.91	28.605	27.61	28.40	0.28	215,133	931	11.32	45.28
2024-03-04	Z	IFS	28.49	28.96	27.99	28.12	-0.29	76,823	895	20.43	45.00
2024-03-01	Z	IFS	27.67	28.48	27.50	28.42	1.12	91,152	943	20.43	45.40
2024-02-29	Z	IFS	28.97	29.20	27.17	27.30	-1.64	826,039	1,507	20.43	30.10
2024-02-28	Z	IFS	29.90	29.96	28.89	28.89	-1.04	290,717	1,843	20.43	34.00
2024-02-27	Z	IFS	30.29	30.32	29.80	29.96	-0.24	528,218	2,227	20.43	33.43
2024-02-26	Z	IFS	29.89	30.59	29.5437	30.24	0.50	367,116	2,279	29.11	48.38
2024-02-23	Z	IFS	29.37	29.78	29.35	29.75	0.48	445,231	1,874	28.40	30.00
2024-02-22	Z	IFS	29.41	29.46	29.00	29.27	0.02	217,685	1,869	28.13	32.00
2024-02-21	Z	IFS	28.89	29.57	28.805	29.26	0.54	459,568	1,990	25.80	30.40
2024-02-20	Z	IFS	27.78	28.865	27.78	28.74	0.94	137,122	1,003	22.33	45.92