Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ICF International, Inc. (ICFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
100.22+0.33 (+0.33%)
At close: 04:00PM EST
100.22 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021100.49100.9998.07100.22100.2265,969
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
Aug 31, 202194.0994.5593.4393.6693.6634,500
Aug 30, 202194.9794.9793.6794.3294.3225,700
Aug 27, 202193.3595.8193.3594.6794.6740,200
Aug 26, 202193.3593.5092.4093.0693.0640,100
Aug 25, 202193.1093.9492.4193.0693.0646,000
Aug 24, 202195.6796.5092.6392.8592.8559,200
Aug 23, 202195.2796.0094.5995.4695.4636,400
Aug 20, 202192.7195.3992.7195.1595.1561,700
Aug 19, 202192.1293.3090.7193.0893.0882,300
Aug 18, 202194.4894.6792.1992.3492.3456,300
Aug 17, 202194.2095.3793.4694.3994.3941,900
Aug 16, 202194.6396.5394.2794.9094.9053,800
Aug 13, 202195.0896.4393.5595.0095.0073,900
Aug 12, 202191.4095.4491.4095.3795.3797,100
Aug 11, 202190.6992.2990.3191.4091.4035,800
Aug 10, 202189.2090.5388.9490.3090.3032,500
Aug 09, 202190.2790.2789.0289.3789.3737,900
Aug 06, 202190.6891.2889.7790.4590.4537,900
Aug 05, 202188.5890.8488.5890.0090.0073,700
Aug 04, 202188.4289.1285.5288.2188.2150,900
Aug 03, 202190.6691.0088.2588.3988.3952,300
Aug 02, 202191.5292.9490.1190.2390.2369,400
Jul 30, 202191.3592.3291.1491.5791.5748,500
Jul 29, 202190.3491.9990.3491.3791.3736,700
Jul 28, 202189.5290.7488.3189.6189.6194,100
Jul 27, 202188.7990.6788.3489.5289.5267,900
Jul 26, 202189.1490.3388.8889.2389.2358,300
Jul 23, 202189.7989.8788.3289.0489.0485,600
Jul 22, 202190.5090.5088.7388.9888.9840,400
Jul 21, 202191.7991.9090.2690.8090.8041,000
Jul 20, 202190.5093.6290.5091.3591.3579,300
Jul 19, 202189.9591.4189.0889.9489.9463,900
Jul 16, 202191.9092.6090.6690.7390.7348,400
Jul 15, 202190.2291.2489.9291.1491.1432,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement