Integrated Financial Holdings, Inc. (IFHI)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:44PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30.25 | 30.70 | 30.25 | 30.70 | 30.70 | 2,860 |
| 02 May 2024 | 30.32 | 30.50 | 30.30 | 30.45 | 30.45 | 31,900 |
| 01 May 2024 | 30.28 | 30.50 | 30.28 | 30.50 | 30.50 | 6,700 |
| 30 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1,300 |
| 29 Apr 2024 | 30.60 | 30.60 | 30.49 | 30.55 | 30.55 | 4,300 |
| 26 Apr 2024 | 30.57 | 30.85 | 30.55 | 30.65 | 30.65 | 9,300 |
| 25 Apr 2024 | 30.74 | 30.85 | 30.60 | 30.85 | 30.85 | 1,500 |
| 24 Apr 2024 | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | 5,100 |
| 23 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 500 |
| 22 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1,200 |
| 19 Apr 2024 | 30.80 | 31.05 | 30.74 | 31.05 | 31.05 | 7,700 |
| 18 Apr 2024 | 30.85 | 30.85 | 30.80 | 30.80 | 30.80 | 1,400 |
| 17 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 16 Apr 2024 | 30.85 | 30.99 | 30.75 | 30.85 | 30.85 | 7,200 |
| 15 Apr 2024 | 30.87 | 30.87 | 30.85 | 30.87 | 30.87 | 3,300 |
| 12 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 2,000 |
| 11 Apr 2024 | 31.01 | 31.01 | 30.95 | 31.01 | 31.01 | 4,100 |
| 10 Apr 2024 | 31.08 | 31.08 | 31.00 | 31.00 | 31.00 | 700 |
| 09 Apr 2024 | 31.10 | 31.15 | 31.10 | 31.10 | 31.10 | 2,300 |
| 08 Apr 2024 | 31.00 | 31.00 | 30.87 | 31.00 | 31.00 | 14,200 |
| 05 Apr 2024 | 30.85 | 31.15 | 30.85 | 31.15 | 31.15 | 1,600 |
| 04 Apr 2024 | 31.15 | 31.15 | 31.01 | 31.05 | 31.05 | 31,900 |
| 03 Apr 2024 | 31.10 | 31.30 | 30.95 | 31.10 | 31.10 | 25,000 |
| 02 Apr 2024 | 30.90 | 31.15 | 30.90 | 31.14 | 31.14 | 15,800 |
| 01 Apr 2024 | 31.40 | 31.55 | 30.85 | 31.40 | 31.40 | 28,200 |
| 28 Mar 2024 | 31.10 | 32.00 | 30.25 | 31.31 | 31.31 | 119,000 |
| 27 Mar 2024 | 27.20 | 27.44 | 27.11 | 27.44 | 27.44 | 5,300 |
| 26 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 25 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 22 Mar 2024 | 27.15 | 28.46 | 27.10 | 27.86 | 27.86 | 7,000 |
| 21 Mar 2024 | 27.05 | 28.47 | 27.05 | 28.47 | 28.47 | 700 |
| 20 Mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 19 Mar 2024 | 27.40 | 28.54 | 27.40 | 28.54 | 28.54 | 500 |
| 18 Mar 2024 | 27.50 | 27.50 | 27.00 | 27.40 | 27.40 | 5,500 |
| 15 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 14 Mar 2024 | 27.65 | 28.25 | 27.55 | 27.99 | 27.99 | 6,300 |
| 13 Mar 2024 | 27.75 | 28.25 | 27.75 | 28.15 | 28.15 | 3,300 |
| 12 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 11 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 100 |
| 08 Mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 07 Mar 2024 | 28.06 | 28.48 | 28.06 | 28.48 | 28.48 | 1,500 |
| 06 Mar 2024 | 28.25 | 28.75 | 28.06 | 28.75 | 28.75 | 5,300 |
| 05 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 04 Mar 2024 | 28.15 | 28.80 | 28.15 | 28.80 | 28.80 | 2,700 |
| 01 Mar 2024 | 28.42 | 28.80 | 28.31 | 28.80 | 28.80 | 2,200 |
| 29 Feb 2024 | 28.74 | 28.96 | 28.74 | 28.96 | 28.96 | 700 |
| 28 Feb 2024 | 28.56 | 28.74 | 28.54 | 28.68 | 28.68 | 3,700 |
| 27 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 26 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 300 |
| 23 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 22 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 21 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 20 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,000 |
| 16 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 15 Feb 2024 | 28.59 | 29.16 | 28.53 | 29.16 | 29.16 | 1,500 |
| 14 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 13 Feb 2024 | 28.47 | 29.24 | 28.44 | 29.18 | 29.18 | 1,100 |
| 12 Feb 2024 | 29.50 | 29.50 | 28.35 | 29.24 | 29.24 | 5,800 |
| 09 Feb 2024 | 29.00 | 29.44 | 28.80 | 28.80 | 28.80 | 1,700 |
| 08 Feb 2024 | 29.21 | 29.50 | 28.81 | 29.50 | 29.50 | 1,500 |
| 07 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 06 Feb 2024 | 29.20 | 29.94 | 28.80 | 29.79 | 29.79 | 800 |
| 05 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 02 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 01 Feb 2024 | 29.22 | 29.75 | 29.20 | 29.25 | 29.25 | 4,000 |
| 31 Jan 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 30 Jan 2024 | 29.49 | 29.99 | 29.49 | 29.99 | 29.99 | 20,800 |
| 29 Jan 2024 | 28.81 | 29.48 | 28.81 | 29.48 | 29.48 | 700 |
| 26 Jan 2024 | 29.00 | 29.49 | 29.00 | 29.49 | 29.49 | 13,000 |
| 25 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5,000 |
| 24 Jan 2024 | 29.00 | 29.96 | 29.00 | 29.00 | 29.00 | 3,100 |
| 23 Jan 2024 | 28.79 | 29.00 | 28.79 | 29.00 | 29.00 | 300 |
| 22 Jan 2024 | 28.73 | 28.75 | 28.73 | 28.75 | 28.75 | 1,200 |
| 19 Jan 2024 | 28.94 | 28.94 | 28.49 | 28.68 | 28.68 | 18,000 |
| 18 Jan 2024 | 28.48 | 28.92 | 28.45 | 28.45 | 28.45 | 900 |
| 17 Jan 2024 | 28.52 | 28.99 | 28.45 | 28.99 | 28.99 | 4,600 |
| 16 Jan 2024 | 28.60 | 28.96 | 28.60 | 28.96 | 28.96 | 20,300 |
| 12 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 11 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 10 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 09 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 08 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 05 Jan 2024 | 28.31 | 28.99 | 28.30 | 28.98 | 28.98 | 1,000 |
| 04 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 03 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 7,500 |
| 02 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 12,400 |
| 29 Dec 2023 | 28.49 | 28.75 | 27.76 | 28.74 | 28.74 | 10,800 |
| 28 Dec 2023 | 28.00 | 28.13 | 27.39 | 28.00 | 28.00 | 14,000 |
| 27 Dec 2023 | 28.14 | 28.14 | 27.64 | 28.00 | 28.00 | 3,000 |
| 26 Dec 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 22 Dec 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 500 |
| 21 Dec 2023 | 27.87 | 28.48 | 27.87 | 28.48 | 28.48 | 12,800 |
| 20 Dec 2023 | 27.85 | 28.47 | 27.85 | 28.47 | 28.47 | 400 |
| 19 Dec 2023 | 28.06 | 29.27 | 27.79 | 29.02 | 29.02 | 15,800 |
| 18 Dec 2023 | 29.65 | 29.70 | 29.65 | 29.70 | 29.70 | 200 |
| 15 Dec 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
| 14 Dec 2023 | 28.25 | 29.00 | 28.25 | 29.00 | 29.00 | 500 |
| 13 Dec 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
| 12 Dec 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
| 11 Dec 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.