Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IFM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.595 | 0.00 | 0.31% | 1.595 | 1.61 | 1.565 | 370,825 |
| May 20 2024 | 1.59 | 0.03 | 1.60% | 1.565 | 1.60 | 1.565 | 147,784 |
| May 17 2024 | 1.565 | -0.02 | -1.26% | 1.595 | 1.60 | 1.545 | 173,128 |
| May 16 2024 | 1.585 | -0.01 | -0.31% | 1.58 | 1.60 | 1.58 | 75,569 |
| May 15 2024 | 1.59 | -0.04 | -2.45% | 1.62 | 1.62 | 1.58 | 244,768 |
| May 14 2024 | 1.63 | 0.01 | 0.62% | 1.625 | 1.635 | 1.62 | 88,131 |
| May 13 2024 | 1.62 | 0.01 | 0.31% | 1.61 | 1.635 | 1.605 | 135,205 |
| May 10 2024 | 1.615 | -0.03 | -1.82% | 1.64 | 1.645 | 1.615 | 121,274 |
| May 09 2024 | 1.645 | -0.01 | -0.60% | 1.675 | 1.675 | 1.625 | 168,376 |
| May 08 2024 | 1.655 | -0.04 | -2.07% | 1.685 | 1.695 | 1.645 | 1,803,830 |
| May 07 2024 | 1.69 | 0.06 | 3.68% | 1.67 | 1.695 | 1.655 | 1,074,891 |
| May 06 2024 | 1.63 | -0.05 | -2.98% | 1.68 | 1.68 | 1.63 | 694,141 |
| May 03 2024 | 1.68 | 0.00 | 0.00% | 1.70 | 1.70 | 1.67 | 82,626 |
| May 02 2024 | 1.68 | 0.03 | 1.82% | 1.70 | 1.70 | 1.665 | 220,569 |
| May 01 2024 | 1.65 | 0.00 | 0.00% | 1.625 | 1.665 | 1.625 | 194,124 |
| Apr 30 2024 | 1.65 | 0.00 | 0.00% | 1.66 | 1.66 | 1.64 | 104,349 |
| Apr 29 2024 | 1.65 | -0.01 | -0.60% | 1.675 | 1.69 | 1.65 | 110,240 |
| Apr 26 2024 | 1.66 | 0.01 | 0.61% | 1.63 | 1.705 | 1.63 | 189,938 |
| Apr 24 2024 | 1.65 | -0.03 | -1.49% | 1.65 | 1.66 | 1.625 | 168,194 |
| Apr 23 2024 | 1.675 | 0.04 | 2.13% | 1.645 | 1.675 | 1.625 | 289,096 |
| Apr 22 2024 | 1.64 | -0.07 | -3.81% | 1.715 | 1.715 | 1.64 | 149,807 |
| Apr 19 2024 | 1.705 | 0.04 | 2.10% | 1.67 | 1.745 | 1.67 | 330,379 |
| Apr 18 2024 | 1.67 | 0.00 | 0.30% | 1.675 | 1.685 | 1.645 | 996,474 |
| Apr 17 2024 | 1.665 | 0.04 | 2.15% | 1.625 | 1.67 | 1.625 | 139,337 |
| Apr 16 2024 | 1.63 | -0.02 | -1.21% | 1.68 | 1.695 | 1.63 | 151,249 |
| Apr 15 2024 | 1.65 | -0.09 | -5.17% | 1.745 | 1.75 | 1.61 | 1,400,557 |
| Apr 12 2024 | 1.74 | 0.01 | 0.58% | 1.715 | 1.75 | 1.69 | 93,746 |
| Apr 11 2024 | 1.73 | -0.05 | -2.81% | 1.725 | 1.755 | 1.72 | 55,986 |
| Apr 10 2024 | 1.78 | 0.05 | 2.89% | 1.75 | 1.79 | 1.74 | 287,826 |
| Apr 09 2024 | 1.73 | 0.01 | 0.58% | 1.72 | 1.745 | 1.71 | 1,128,120 |
| Apr 08 2024 | 1.72 | -0.05 | -2.55% | 1.79 | 1.79 | 1.71 | 523,022 |
| Apr 05 2024 | 1.765 | -0.01 | -0.56% | 1.76 | 1.815 | 1.76 | 630,713 |
| Apr 04 2024 | 1.775 | -0.01 | -0.28% | 1.765 | 1.795 | 1.765 | 3,660,404 |
| Apr 03 2024 | 1.78 | -0.02 | -0.84% | 1.79 | 1.79 | 1.735 | 370,574 |
| Apr 02 2024 | 1.795 | 0.01 | 0.84% | 1.78 | 1.80 | 1.77 | 529,739 |
| Mar 28 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.795 | 1.755 | 428,832 |
| Mar 27 2024 | 1.78 | 0.01 | 0.56% | 1.80 | 1.80 | 1.75 | 3,780,339 |
| Mar 26 2024 | 1.77 | 0.01 | 0.28% | 1.78 | 1.78 | 1.745 | 171,192 |
| Mar 25 2024 | 1.765 | 0.03 | 2.02% | 1.74 | 1.785 | 1.74 | 680,407 |
| Mar 22 2024 | 1.73 | 0.02 | 1.17% | 1.71 | 1.74 | 1.70 | 551,403 |
| Mar 21 2024 | 1.71 | 0.04 | 2.24% | 1.68 | 1.74 | 1.68 | 911,163 |
| Mar 20 2024 | 1.6725 | 0.03 | 1.67% | 1.65 | 1.68 | 1.63 | 824,556 |
| Mar 19 2024 | 1.645 | 0.02 | 0.92% | 1.63 | 1.65 | 1.62 | 1,874,671 |
| Mar 18 2024 | 1.63 | 0.02 | 1.56% | 1.6125 | 1.655 | 1.59 | 9,396,642 |
| Mar 15 2024 | 1.605 | -0.06 | -3.31% | 1.625 | 1.645 | 1.575 | 4,601,473 |
| Mar 14 2024 | 1.66 | 0.06 | 3.75% | 1.605 | 1.67 | 1.60 | 284,027 |
| Mar 13 2024 | 1.60 | -0.03 | -1.54% | 1.66 | 1.66 | 1.59 | 1,664,796 |
| Mar 12 2024 | 1.625 | -0.04 | -2.11% | 1.66 | 1.66 | 1.625 | 90,301 |
| Mar 11 2024 | 1.66 | 0.02 | 1.22% | 1.65 | 1.67 | 1.635 | 143,894 |
| Mar 08 2024 | 1.64 | 0.04 | 2.50% | 1.615 | 1.645 | 1.61 | 499,796 |
| Mar 07 2024 | 1.60 | -0.03 | -1.54% | 1.64 | 1.65 | 1.585 | 3,186,877 |
| Mar 06 2024 | 1.625 | -0.02 | -0.91% | 1.605 | 1.63 | 1.58 | 577,058 |
| Mar 05 2024 | 1.64 | -0.03 | -1.50% | 1.67 | 1.67 | 1.63 | 116,761 |
| Mar 04 2024 | 1.665 | 0.02 | 0.91% | 1.65 | 1.675 | 1.64 | 324,138 |
| Mar 01 2024 | 1.65 | 0.05 | 3.12% | 1.60 | 1.655 | 1.60 | 257,159 |
| Feb 29 2024 | 1.60 | 0.01 | 0.63% | 1.60 | 1.605 | 1.585 | 842,357 |
| Feb 28 2024 | 1.59 | -0.03 | -1.85% | 1.615 | 1.63 | 1.58 | 351,572 |
| Feb 27 2024 | 1.62 | 0.04 | 2.53% | 1.595 | 1.635 | 1.59 | 204,655 |
| Feb 26 2024 | 1.58 | -0.09 | -5.39% | 1.65 | 1.65 | 1.57 | 107,548 |
| Feb 23 2024 | 1.67 | 0.00 | 0.30% | 1.67 | 1.68 | 1.655 | 266,960 |
| Feb 22 2024 | 1.665 | -0.01 | -0.60% | 1.675 | 1.745 | 1.65 | 465,237 |
