ICF International, Inc. (ICFI) NASDAQ

94.55

-0.66(-0.69%)

Updated at September 08 01:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202594.3995.2195.2196.0493.37116,800
September 04, 202595.7494.3294.1897.4892.94113,900
September 03, 202599.2696.1796.03100.9595.4238,914
September 02, 202597.8199.899.65100.0797.5145,200
August 29, 202598.8798.2298.0799.697.8672,900
August 28, 202599.8598.4698.3199.9296.43112,805
August 27, 202598.5299.8599.7100.0898.52101,226
August 26, 202599.7898.9498.7999.7897.89105,848
August 25, 2025100.1498.7398.58100.6897.89122,900
August 22, 202598.75100.14100.14101.7198.13138,900
August 21, 202597.3398.198.198.8497.11132,022
August 20, 202598.9597.7797.7799.7797.08128,049
August 19, 202598.6698.9598.9599.9298.25182,901
August 18, 20259898.298.299.2397.63181,500
August 15, 20259998.498.4101.3497.74330,000
August 14, 202598.4498.598.598.9997.11216,900
August 13, 202595.7299.6699.6699.9894.99272,120
August 12, 202594.1495.6395.6396.2293.21217,300
August 11, 202595.1194.494.495.9293.36215,800
August 08, 202592.0894.8494.8495.2991.89310,920
August 07, 202591.192.2792.2794.589.98304,500
August 06, 202591.0390.6590.6591.8288.85286,303
August 05, 202589.6790.3990.3991.3689.63184,900
August 04, 202587.5589.9789.9790.6487.01238,709
August 01, 202589.9988.4588.459485.01602,800
July 31, 202581.9583.8983.8985.9481.95242,400
July 30, 202583.3382.7882.7884.182.198,300
July 29, 202584.8983.6383.6384.8983.26137,728
July 28, 202585.9584.3984.3985.9583.85154,737
July 25, 202585.986.0886.0886.8384.9147,000
July 24, 202586.0586.286.287.385.0391,600
July 23, 202585.4586.7286.7286.8785.4385,131
July 22, 202583.3584.784.785.883.35130,104
July 21, 202583.7683.1983.1984.5182.9693,900
July 18, 202585.2883.4883.4886.1783.41110,900
July 17, 202584.184.6984.6986.1184.1195,700
July 16, 202585.2383.9783.9785.6683.4129,712
July 15, 202588.0584.9484.9488.0584.66149,808
July 14, 202587.5687.887.888.9787.38178,510
July 11, 202588.8187.5787.5788.9385.14313,317
July 10, 202588.6589.4989.4990.5488.56226,000
July 09, 202588.3688.9188.9189.0687.26105,910
July 08, 202588.0588.6688.6689.9887.71123,513
July 07, 202587.688.3988.3989.0287.55101,300
July 03, 202588.8388.4388.4389.4388.0453,345
July 02, 202587.0188.2688.2688.6186.19101,802
July 01, 202584.6187.1687.1688.5284.61192,309
June 30, 202584.3284.7184.7185.683.62146,150
June 27, 202585.1684.2684.2685.1683.04660,300
June 26, 202584.4485.2185.2185.2683.51148,144
June 25, 202583.8483.8783.8785.3983.2677,103
June 24, 202583.9983.9283.9284.8283.1583,605
June 23, 202582.7983.883.883.9482.01123,300
June 20, 202584.5482.7282.7284.5481.95168,351
June 18, 202584.7384.3284.328683.49123,400
June 17, 202585.2184.8884.8886.2484.8191,100
June 16, 202587.2486.0886.0887.2885.01119,612
June 13, 202587.6287.0887.0889.1485.73180,200
June 12, 202586.0988.1188.1188.2384.98118,426
June 11, 202586.6186.2686.2686.9684.96211,731
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved