IFHI Quote, Trading Chart, Integrated FINL HLDGS Inc

home / stock / ifhi / ifhi quote

Stock Information
Company Name: Integrated FINL HLDGS Inc
Stock Symbol: IFHI
Market: OTC
Website: ifhinc.com
Menu
IFHI IFHI Quote IFHI Short IFHI News IFHI Articles IFHI Message Board
Get IFHI Alerts

News, Short Squeeze, Breakout and More Instantly...
IFHI Quote
Last:$34.25
Change Percent:-0.15%
Open:$34.25
Previous Close:$34.25
High:$34.25
Low:$34.25
Volume:1,000
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IFHI Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$34.25
Close:$34.25
High:$34.25
Low:$34.25
Volume:1,000
Date:2024-07-18
Open:$34.2
Close:$34.2
High:$34.2
Low:$34.2
Volume:5,533
Date:2024-07-17
Open:$34
Close:$34.2
High:$34.5
Low:$33.33
Volume:8,336
Date:2024-07-16
Open:$33
Close:$34.01
High:$34.49
Low:$33
Volume:5,039
Date:2024-07-15
Open:$32.6
Close:$33
High:$33
Low:$32.6
Volume:600
Date:2024-07-12
Open:$32.4
Close:$32.4
High:$32.4
Low:$32.4
Volume:1,150
Date:2024-07-11
Open:$31.4
Close:$31.8
High:$32
Low:$31.29
Volume:25,137
Date:2024-07-10
Open:$30.6
Close:$31.2137
High:$31.39
Low:$30.6
Volume:11,651
Date:2024-07-09
Open:$30.75
Close:$30.7375
High:$30.75
Low:$30.5
Volume:1,376
Date:2024-07-02
Open:$30.56
Close:$30.75
High:$30.75
Low:$30.56
Volume:1,369
Date:2024-07-01
Open:$30.85
Close:$30.85
High:$30.85
Low:$30.85
Volume:213
Date:2024-06-28
Open:$30.89
Close:$31
High:$31
Low:$30.85
Volume:1,200
Date:2024-06-27
Open:$30.56
Close:$30.6832
High:$30.6832
Low:$30.56
Volume:500
Date:2024-06-26
Open:$30.7
Close:$30.7
High:$30.7
Low:$30.7
Volume:300
Date:2024-06-25
Open:$30.7
Close:$30.7
High:$30.7
Low:$30.7
Volume:200
Date:2024-06-24
Open:$30.6
Close:$30.7
High:$30.7
Low:$30.52
Volume:1,250
Date:2024-06-21
Open:$0
Close:$30.5588
High:$0
Low:$0
Volume:22
Date:2024-06-20
Open:$30.33
Close:$30.5588
High:$30.6
Low:$30.32
Volume:2,700
Date:2024-06-18
Open:$0
Close:$30.68
High:$0
Low:$0
Volume:1
Date:2024-06-10
Open:$30.52
Close:$30.68
High:$30.7
Low:$30.45
Volume:5,324