Advertisement
Advertisement
U.S. Markets close in 5 hrs 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

ICF International, Inc. (ICFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
99.64-0.83 (-0.82%)
As of 10:24AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202299.16100.7799.1699.6499.6411,891
Jan 21, 202299.61103.1499.61100.47100.4799,600
Jan 20, 2022101.00103.2299.69100.39100.3969,000
Jan 19, 2022101.80102.41100.05100.33100.3370,100
Jan 18, 2022103.32103.96101.02101.45101.45108,300
Jan 14, 2022102.95104.49102.44104.33104.3346,800
Jan 13, 2022102.34104.25102.34103.55103.5558,500
Jan 12, 2022102.61103.45101.74101.80101.8076,800
Jan 11, 2022102.15103.18100.05102.65102.6556,500
Jan 10, 2022104.75105.72101.23101.48101.4886,100
Jan 07, 2022105.36106.48104.55105.35105.35105,500
Jan 06, 2022105.91107.00105.35105.64105.6483,500
Jan 05, 2022106.50106.72105.24105.42105.4283,000
Jan 04, 2022104.09106.65103.01106.40106.4067,900
Jan 03, 2022102.88104.14101.94104.02104.0266,200
Dec 31, 2021103.26103.68102.15102.55102.5559,700
Dec 30, 2021102.54103.95102.54103.12103.1251,800
Dec 29, 2021103.09103.45102.16102.84102.8437,300
Dec 28, 2021102.88103.73101.65102.67102.6738,900
Dec 27, 2021101.11103.28101.11102.70102.7052,400
Dec 23, 2021101.15101.91100.60101.10101.1024,900
Dec 22, 202199.03101.7299.03100.95100.9560,400
Dec 21, 202198.2799.5397.9099.1699.1657,500
Dec 20, 202198.5898.5895.5097.6797.6776,200
Dec 17, 2021100.66101.3298.8399.8699.86136,500
Dec 16, 2021102.42102.62100.33100.50100.5080,300
Dec 15, 2021102.39103.03100.00101.38101.3885,000
Dec 14, 2021101.41104.62100.32102.88102.8894,900
Dec 13, 2021102.78102.78101.02101.10101.1076,600
Dec 10, 2021105.09107.00102.86103.17103.1791,700
Dec 09, 2021105.24106.56104.05104.72104.72104,400
Dec 08, 2021104.88106.02104.44105.46105.4686,200
Dec 07, 2021104.04105.73103.04104.41104.4194,900
Dec 06, 2021101.36103.10101.06102.95102.9587,900
Dec 03, 2021100.49102.1098.08100.22100.2266,000
Dec 02, 202196.64100.5695.5499.8999.8961,100
Dec 01, 202198.4099.3295.8196.1096.1064,300
Nov 30, 202199.80100.0596.4496.7496.7483,100
Nov 29, 2021101.66102.0499.05100.51100.5160,100
Nov 26, 2021103.85103.8599.90100.29100.2937,700
Nov 24, 2021107.89107.89105.14105.56105.5685,600
Nov 23, 2021106.45108.23106.33107.89107.8968,700
Nov 22, 2021105.93106.62104.88106.26106.2671,600
Nov 19, 2021103.76106.18103.76105.19105.1944,400
Nov 18, 2021106.17106.62104.06104.25104.2580,100
Nov 17, 2021106.22106.92105.66105.92105.9270,900
Nov 16, 2021104.80107.07104.60106.22106.2281,000
Nov 15, 2021105.11105.30103.87104.76104.7657,300
Nov 12, 2021105.42106.05104.50104.67104.6732,900
Nov 11, 2021104.27105.6899.57104.93104.9356,000
Nov 10, 2021104.00104.76102.73104.08104.0847,100
Nov 09, 2021105.04105.55103.89104.47104.4731,100
Nov 08, 2021105.73106.44104.97104.98104.9842,400
Nov 05, 2021104.58106.76104.20105.45105.4574,400
Nov 04, 2021104.47105.00103.34104.43104.4353,200
Nov 03, 2021101.42106.04100.02104.68104.68102,500
Nov 02, 2021101.55102.5899.28100.45100.4567,300
Nov 01, 2021100.62102.88100.24101.51101.51101,100
Oct 29, 202198.91100.8098.91100.49100.49102,600
Oct 28, 202196.9498.9596.9498.8298.8239,200
Oct 27, 202198.0198.0196.4596.5196.5152,600
Oct 26, 202197.8998.8197.4098.1098.1036,700
Oct 25, 202197.5398.5896.6397.7697.7669,600
Oct 22, 202196.6897.8496.2697.4997.4926,000
Oct 21, 202196.7396.9695.8696.2296.2245,100
Oct 20, 202197.6697.6896.1696.5696.5644,500
Oct 19, 202198.1198.1196.8497.4297.4227,300
Oct 18, 202198.1599.1697.4998.0298.0268,600
Oct 15, 202198.6299.8597.9698.0498.0470,100
Oct 14, 202197.0898.2396.4597.6197.6170,000
Oct 13, 202196.4896.6195.2696.3896.3840,000
Oct 12, 202196.6597.2595.8096.7296.7230,800
Oct 11, 202197.2697.3295.4596.6896.6849,900
Oct 08, 202195.6996.9694.3496.9696.9654,000
Oct 07, 202193.2395.8092.5795.2995.2951,200
Oct 06, 202193.3793.3791.6992.9692.9653,800
Oct 05, 202191.8793.2291.3593.1793.1755,100
Oct 04, 202190.6991.7989.5291.2391.2383,800
Oct 01, 202189.5391.0588.3790.6790.6798,600
Sep 30, 202190.0090.7488.9689.2989.2946,100
Sep 29, 202189.1990.6688.9789.4589.4542,400
Sep 28, 202190.2090.2087.9189.0489.0466,600
Sep 27, 202188.5790.5288.2789.7589.7538,700
Sep 24, 202187.9589.5587.9588.6488.6430,900
Sep 23, 202187.8189.1087.8188.4388.4337,400
Sep 22, 202187.4588.6186.9087.5787.5735,200
Sep 21, 202187.7787.7785.9387.0587.0538,100
Sep 20, 202186.0188.7785.7487.1787.1775,400
Sep 17, 202188.0690.9086.2588.2288.22251,300
Sep 16, 202189.4890.2087.8688.1188.1155,200
Sep 15, 202188.2890.4388.2888.9988.99124,800
Sep 14, 202191.0591.2388.2888.4388.4340,800
Sep 13, 202191.3691.4889.2590.4990.4968,600
Sep 10, 202192.2792.2790.1890.6090.6035,400
Sep 09, 202191.9592.4591.1991.8791.8748,100
Sep 08, 202190.4791.8690.4791.7891.7869,300
Sep 07, 202193.0593.0590.7190.7590.7528,400
Sep 03, 202193.2294.4591.9093.0593.0552,700
Sep 02, 202194.3794.3793.3293.5493.5443,100
Sep 01, 202194.1495.2792.9893.8293.8245,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement