Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IFBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 2.42 | -0.15 | -5.84% | 2.5424 | 2.595 | 2.37 | 59,920 |
| Dec 10 2024 | 2.57 | 0.02 | 0.78% | 2.67 | 2.71 | 2.50 | 59,412 |
| Dec 09 2024 | 2.55 | -0.18 | -6.59% | 2.43 | 2.74 | 2.43 | 90,270 |
| Dec 06 2024 | 2.73 | 0.09 | 3.41% | 2.59 | 2.83 | 2.58 | 269,076 |
| Dec 05 2024 | 2.64 | 0.21 | 8.64% | 2.34 | 2.7181 | 2.34 | 63,521 |
| Dec 04 2024 | 2.43 | 0.01 | 0.41% | 2.22 | 2.4635 | 2.20 | 129,447 |
| Dec 03 2024 | 2.42 | -0.63 | -20.66% | 2.7423 | 3.09 | 2.39 | 222,878 |
| Dec 02 2024 | 3.05 | -0.25 | -7.58% | 3.23 | 3.32 | 2.43 | 545,371 |
| Nov 29 2024 | 3.30 | 0.66 | 25.00% | 2.44 | 3.30 | 2.38 | 1,054,975 |
| Nov 27 2024 | 2.64 | 0.82 | 45.05% | 2.33 | 2.67 | 2.12 | 12,952,845 |
| Nov 26 2024 | 1.82 | -0.10 | -5.21% | 1.90 | 1.905 | 1.80 | 4,490,532 |
| Nov 25 2024 | 1.92 | 0.08 | 4.35% | 1.89 | 1.9743 | 1.8215 | 27,086 |
| Nov 22 2024 | 1.84 | 0.07 | 3.95% | 1.7521 | 1.88 | 1.7516 | 11,637 |
| Nov 21 2024 | 1.77 | 0.02 | 1.14% | 1.79 | 1.8269 | 1.72 | 14,639 |
| Nov 20 2024 | 1.75 | -0.06 | -3.31% | 1.81 | 1.895 | 1.75 | 15,462 |
| Nov 19 2024 | 1.81 | -0.05 | -2.69% | 1.86 | 1.86 | 1.80 | 10,463 |
| Nov 18 2024 | 1.86 | -0.02 | -0.80% | 1.87 | 1.93 | 1.71 | 28,452 |
| Nov 15 2024 | 1.875 | -0.17 | -8.09% | 2.04 | 2.17 | 1.8501 | 52,827 |
| Nov 14 2024 | 2.04 | -0.15 | -6.85% | 2.15 | 2.19 | 2.04 | 15,595 |
| Nov 13 2024 | 2.19 | -0.07 | -3.10% | 2.22 | 2.25 | 2.0301 | 58,392 |
| Nov 12 2024 | 2.26 | 0.19 | 9.18% | 2.00 | 2.30 | 2.00 | 142,260 |
| Nov 11 2024 | 2.07 | 0.04 | 1.97% | 2.03 | 2.08 | 1.9901 | 11,533 |
| Nov 08 2024 | 2.03 | -0.09 | -4.25% | 2.10 | 2.10 | 2.01 | 7,823 |
| Nov 07 2024 | 2.12 | 0.01 | 0.47% | 2.11 | 2.15 | 2.00 | 10,814 |
| Nov 06 2024 | 2.11 | -0.11 | -4.95% | 2.215 | 2.2499 | 2.04 | 47,073 |
| Nov 05 2024 | 2.22 | 0.22 | 11.00% | 2.0199 | 2.22 | 1.995 | 48,586 |
| Nov 04 2024 | 2.00 | 0.06 | 3.09% | 1.94 | 2.04 | 1.91 | 31,296 |
| Nov 01 2024 | 1.94 | 0.00 | 0.00% | 1.91 | 1.97 | 1.91 | 15,966 |
| Oct 31 2024 | 1.94 | 0.04 | 2.11% | 1.95 | 1.96 | 1.90 | 3,556 |
| Oct 30 2024 | 1.90 | -0.05 | -2.56% | 1.96 | 1.9947 | 1.90 | 16,615 |
| Oct 29 2024 | 1.95 | 0.02 | 1.04% | 1.90 | 1.97 | 1.90 | 19,241 |
| Oct 28 2024 | 1.93 | 0.01 | 0.52% | 1.98 | 1.98 | 1.862 | 12,040 |
| Oct 25 2024 | 1.92 | 0.01 | 0.31% | 2.02 | 2.05 | 1.91 | 33,153 |
| Oct 24 2024 | 1.914 | -0.05 | -2.35% | 1.95 | 2.13 | 1.91 | 55,499 |
| Oct 23 2024 | 1.96 | 0.00 | 0.00% | 2.04 | 2.04 | 1.8658 | 28,863 |
| Oct 22 2024 | 1.96 | 0.03 | 1.55% | 1.9742 | 2.09 | 1.93 | 31,161 |
| Oct 21 2024 | 1.93 | 0.00 | 0.00% | 1.99 | 1.99 | 1.92 | 14,167 |
| Oct 18 2024 | 1.93 | 0.05 | 2.66% | 1.92 | 1.98 | 1.85 | 19,565 |
| Oct 17 2024 | 1.88 | -0.09 | -4.57% | 1.96 | 2.00 | 1.80 | 51,082 |
| Oct 16 2024 | 1.97 | 0.03 | 1.55% | 1.94 | 2.02 | 1.89 | 37,300 |
| Oct 15 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 2.0399 | 1.90 | 173,401 |
| Oct 14 2024 | 1.94 | -0.02 | -1.02% | 2.00 | 2.10 | 1.92 | 20,634 |
| Oct 11 2024 | 1.96 | -0.16 | -7.55% | 2.09 | 2.1144 | 1.92 | 58,253 |
| Oct 10 2024 | 2.12 | 0.06 | 2.91% | 2.09 | 2.19 | 1.96 | 44,605 |
| Oct 09 2024 | 2.06 | 0.04 | 1.98% | 2.01 | 2.1218 | 2.00 | 32,051 |
| Oct 08 2024 | 2.02 | -0.15 | -6.91% | 2.15 | 2.15 | 2.00 | 32,678 |
| Oct 07 2024 | 2.17 | 0.06 | 2.84% | 2.18 | 2.23 | 2.11 | 66,772 |
| Oct 04 2024 | 2.11 | 0.04 | 1.93% | 2.06 | 2.1399 | 2.06 | 29,308 |
| Oct 03 2024 | 2.07 | -0.08 | -3.72% | 2.19 | 2.19 | 2.02 | 21,550 |
| Oct 02 2024 | 2.15 | 0.13 | 6.44% | 2.0201 | 2.17 | 1.95 | 67,418 |
| Oct 01 2024 | 2.02 | -0.23 | -10.23% | 2.22 | 2.22 | 2.02 | 34,209 |
| Sep 30 2024 | 2.2501 | 0.29 | 14.80% | 1.96 | 2.36 | 1.96 | 167,326 |
| Sep 27 2024 | 1.96 | 0.12 | 6.52% | 1.83 | 1.9799 | 1.83 | 24,238 |
| Sep 26 2024 | 1.84 | -0.01 | -0.76% | 1.93 | 1.95 | 1.74 | 24,128 |
| Sep 25 2024 | 1.854 | -0.15 | -7.30% | 1.95 | 2.00 | 1.85 | 19,106 |
| Sep 24 2024 | 2.00 | 0.15 | 8.11% | 1.93 | 2.00 | 1.85 | 23,366 |
| Sep 23 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.93 | 1.85 | 5,479 |
| Sep 20 2024 | 1.85 | -0.05 | -2.63% | 1.88 | 1.95 | 1.85 | 12,335 |
| Sep 19 2024 | 1.90 | 0.06 | 3.26% | 1.90 | 1.96 | 1.85 | 14,247 |
| Sep 18 2024 | 1.84 | -0.04 | -2.13% | 1.855 | 1.86 | 1.82 | 3,047 |
| Sep 17 2024 | 1.88 | 0.11 | 6.21% | 1.74 | 1.90 | 1.74 | 19,427 |
| Sep 16 2024 | 1.77 | 0.06 | 3.51% | 1.71 | 1.82 | 1.71 | 3,710 |
| Sep 13 2024 | 1.71 | -0.09 | -5.00% | 1.85 | 1.88 | 1.66 | 18,449 |
