(ICF)
CBOE: ICF
· Real-Time Price · USD
61.99
-0.08 (-0.13%)
At close: Sep 11, 2025, 3:00 PM
ICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 61.12 | 62.17 | 61.12 | 62.07 | 62.07 | 1.59% | 85,806 |
| Sep 10, 2025 | 61.09 | 61.52 | 60.99 | 61.10 | 61.10 | 0.00% | 38,700 |
| Sep 9, 2025 | 60.89 | 61.10 | 60.77 | 61.10 | 61.10 | 0.11% | 59,500 |
| Sep 8, 2025 | 61.05 | 61.12 | 60.57 | 61.03 | 61.03 | -0.67% | 43,300 |
| Sep 5, 2025 | 61.13 | 61.72 | 61.13 | 61.44 | 61.44 | 0.90% | 41,200 |
| Sep 4, 2025 | 60.69 | 60.97 | 60.36 | 60.89 | 60.89 | 0.61% | 50,000 |
| Sep 3, 2025 | 60.47 | 60.72 | 60.32 | 60.52 | 60.52 | -0.12% | 51,200 |
| Sep 2, 2025 | 61.16 | 61.30 | 60.41 | 60.59 | 60.59 | -1.74% | 58,900 |
| Aug 29, 2025 | 61.28 | 61.69 | 61.28 | 61.66 | 61.66 | 0.60% | 58,700 |
| Aug 28, 2025 | 61.55 | 61.55 | 60.99 | 61.29 | 61.29 | -0.28% | 79,800 |
| Aug 27, 2025 | 61.20 | 61.61 | 61.20 | 61.46 | 61.46 | 0.54% | 36,937 |
| Aug 26, 2025 | 61.30 | 61.40 | 60.93 | 61.13 | 61.13 | -0.20% | 47,700 |
| Aug 25, 2025 | 61.56 | 61.75 | 61.18 | 61.25 | 61.25 | -0.66% | 44,110 |
| Aug 22, 2025 | 61.00 | 62.02 | 61.00 | 61.66 | 61.66 | 1.50% | 26,122 |
| Aug 21, 2025 | 60.73 | 60.89 | 60.52 | 60.75 | 60.75 | -0.31% | 210,734 |
| Aug 20, 2025 | 60.85 | 61.43 | 60.79 | 60.94 | 60.94 | 0.41% | 62,023 |
| Aug 19, 2025 | 59.82 | 60.69 | 59.82 | 60.69 | 60.69 | 1.81% | 74,100 |
| Aug 18, 2025 | 60.27 | 60.32 | 59.61 | 59.61 | 59.61 | -1.01% | 43,900 |
| Aug 15, 2025 | 59.83 | 60.42 | 59.83 | 60.22 | 60.22 | 0.67% | 99,900 |
| Aug 14, 2025 | 60.00 | 60.00 | 59.41 | 59.82 | 59.82 | -0.81% | 43,733 |