Quantcast

Historical Stock Prices

IFFT 
$51.66
*  
0.05
0.1%
Get IFFT Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading IFFT now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 51.86 51.86 51.43 51.66 7,067
05/23/2019 51.49 51.93 51.45 51.71 94,656
05/22/2019 51.65 51.95 51.4 51.95 67,845
05/21/2019 51.55 51.84 51.51 51.61 12,511
05/20/2019 51.88 52.06 51.52 51.66 225,701
05/17/2019 51.88 52.24 51.74 52.14 41,163
05/16/2019 51.8 52.33 51.8 52.19 204,365
05/15/2019 51.87 51.87 51.4 51.8 29,387
05/14/2019 52.01 52.15 51.33 51.86 12,123
05/13/2019 51.32 51.46 49.99 51.32 36,118
05/10/2019 51.79 51.94 51.42 51.75 42,455
05/09/2019 51.33 51.82 51.33 51.81 49,196
05/08/2019 50.88 51.64 50.88 51.47 148,263
05/07/2019 52.1 53.55 51.29 51.46 311,965
05/06/2019 52.02 52.3 52.02 52.17 53,512
05/03/2019 52.98 53.13 52.76 52.89 24,701
05/02/2019 52.38 52.61 52 52.61 101,618
05/01/2019 52.29 52.64 52.13 52.32 27,250
04/30/2019 51.97 52.82 51.97 52.43 192,667
04/29/2019 52.23 52.52 51.99 52.22 8,226
04/26/2019 52.19 52.4 51.88 52.25 17,127
04/25/2019 52.11 52.13 51.7 52.13 99,626
04/24/2019 51.88 52.31 51.88 52.11 17,529
04/23/2019 51.47 52.46 51.47 52.04 148,600
04/22/2019 51.87 52.04 51.67 51.86 15,088
04/18/2019 52.25 52.52 51.75 52.03 57,807
04/17/2019 51.89 52.3 51.82 51.85 115,909
04/16/2019 51.51 51.94 51.38 51.94 6,501
04/15/2019 51.71 52.04 51.5 51.6 202,789
04/12/2019 51.05 51.48 50.71 51.47 2,827
04/11/2019 50.68 51.11 50.45 50.83 25,883
04/10/2019 51.01 51.03 50.269 50.48 39,303
04/09/2019 50.55 50.98 50.55 50.7 86,970
04/08/2019 51.05 51.965 50.76 50.96 5,997
04/05/2019 50.97 51.63 50.92 51.02 126,470
04/04/2019 50.68 51.3 50.64 50.64 50,388
04/03/2019 50.92 50.94 50.7 50.71 54,234
04/02/2019 50.98 51 50.615 50.69 160,075
04/01/2019 50.15 50.8 50.15 50.8 112,916
03/29/2019 50.4 50.51 49.94 49.94 175,223
03/28/2019 49.77 50.65 49.77 50.65 129,913
03/27/2019 49.91 49.91 49.19 49.78 260,808
03/26/2019 49.07 49.35 48.67 49.35 46,203
03/25/2019 49.2 49.75 48.3614 48.65 133,550
03/22/2019 48.77 49.75 48.6391 49.75 47,179
03/21/2019 47.82 49.31 47.82 49.12 210,870
03/20/2019 48.08 48.31 47.8 47.82 44,699
03/19/2019 48.31 48.88 48.18 48.27 74,919
03/18/2019 48.13 48.5 47.8 48.5 45,102
03/15/2019 48.33 48.86 48.22 48.6 192,126
03/14/2019 48.86 48.86 47.655 48.63 237,957
03/13/2019 49.27 49.28 48.68 48.79 183,264
03/12/2019 49.99 50.12 49.3 49.3 403,940
03/11/2019 49.65 49.88 49.41 49.84 17,304
03/08/2019 48.98 49.54 48.94 49.54 70,046
03/07/2019 49.52 49.52 48.976 49.32 277,651
03/06/2019 49.99 50.0489 49.76 49.83 47,938
03/05/2019 50.06 50.06 49.69 49.88 130,300
03/04/2019 50.29 50.35 49.72 50.1 241,529
03/01/2019 50 50.18 49.77 49.97 18,622
02/28/2019 49.69 50.08 49.69 49.94 354,672
02/27/2019 49.53 49.91 49.27 49.89 518,540
02/26/2019 50 50.06 49.38 49.5 103,070
02/25/2019 50.21 50.35 49.7085 49.83 188,106
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio