(ICF)
CBOE: ICF
· Real-Time Price · USD
60.20
0.38 (0.64%)
At close: Aug 15, 2025, 2:59 PM
ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 59.83 | 60.42 | 59.83 | 60.22 | 60.22 | 0.67% | 99,885 |
| Aug 14, 2025 | 60.00 | 60.00 | 59.41 | 59.82 | 59.82 | -0.81% | 43,733 |
| Aug 13, 2025 | 59.92 | 60.38 | 59.77 | 60.31 | 60.31 | 0.82% | 49,800 |
| Aug 12, 2025 | 59.65 | 59.86 | 59.24 | 59.82 | 59.82 | 0.42% | 66,300 |
| Aug 11, 2025 | 59.74 | 59.94 | 59.56 | 59.57 | 59.57 | -0.53% | 68,911 |
| Aug 8, 2025 | 60.61 | 60.64 | 59.83 | 59.89 | 59.89 | -1.02% | 54,134 |
| Aug 7, 2025 | 60.39 | 60.62 | 60.04 | 60.51 | 60.51 | 0.50% | 45,535 |
| Aug 6, 2025 | 60.91 | 60.91 | 60.21 | 60.21 | 60.21 | -0.97% | 44,700 |
| Aug 5, 2025 | 60.53 | 60.92 | 60.36 | 60.80 | 60.80 | 0.30% | 78,600 |
| Aug 4, 2025 | 60.24 | 60.81 | 60.24 | 60.62 | 60.62 | 0.87% | 52,124 |
| Aug 1, 2025 | 61.00 | 61.00 | 59.72 | 60.10 | 60.10 | -0.23% | 43,535 |
| Jul 31, 2025 | 61.02 | 61.20 | 60.19 | 60.24 | 60.24 | -1.86% | 54,500 |
| Jul 30, 2025 | 62.28 | 62.30 | 60.97 | 61.38 | 61.38 | -1.65% | 58,800 |
| Jul 29, 2025 | 61.71 | 62.41 | 61.35 | 62.41 | 62.41 | 1.58% | 48,945 |
| Jul 28, 2025 | 62.51 | 62.51 | 61.44 | 61.44 | 61.44 | -1.88% | 56,100 |
| Jul 25, 2025 | 62.61 | 62.68 | 61.97 | 62.62 | 62.62 | -0.05% | 101,400 |
| Jul 24, 2025 | 62.77 | 62.93 | 62.64 | 62.65 | 62.65 | -0.35% | 54,400 |
| Jul 23, 2025 | 62.94 | 62.94 | 62.58 | 62.87 | 62.87 | -0.03% | 54,400 |
| Jul 22, 2025 | 61.94 | 62.91 | 61.94 | 62.89 | 62.89 | 1.81% | 40,700 |
| Jul 21, 2025 | 61.92 | 62.17 | 61.75 | 61.77 | 61.77 | 0.19% | 60,500 |