ICF International Inc (ICFI) Historical Stock Data
149.80 ↑3.18 (2.17%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ICFI is down -0.07% a day on average. There have been 18 days where ICF International Inc closed green and 12 days where ICFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 147.00 | 149.80 | ↑$2.80 (1.90%) | 146.93 | 150.11 | 65.99K |
| 2024-05-16 | 145.94 | 146.62 | ↑$0.68 (0.47%) | 145.01 | 147.89 | 81.92K |
| 2024-05-15 | 147.22 | 146.19 | ↓$1.03 (-0.70%) | 146.19 | 147.86 | 46.29K |
| 2024-05-14 | 149.14 | 146.50 | ↓$2.64 (-1.77%) | 146.46 | 149.14 | 73.45K |
| 2024-05-13 | 153.40 | 147.82 | ↓$5.58 (-3.64%) | 147.65 | 153.40 | 70.15K |
| 2024-05-10 | 152.99 | 153.02 | ↑$0.03 (0.02%) | 152.46 | 153.79 | 87.84K |
| 2024-05-09 | 151.74 | 152.99 | ↑$1.25 (0.82%) | 151.08 | 152.99 | 54.62K |
| 2024-05-08 | 151.34 | 151.50 | ↑$0.16 (0.11%) | 151.17 | 152.52 | 79.19K |
| 2024-05-07 | 150.91 | 150.60 | ↓$0.31 (-0.21%) | 150.05 | 152.93 | 73.26K |
| 2024-05-06 | 148.55 | 151.01 | ↑$2.46 (1.66%) | 148.25 | 151.25 | 71.58K |
| 2024-05-03 | 148.00 | 148.43 | ↑$0.43 (0.29%) | 147.55 | 149.55 | 70.45K |
| 2024-05-02 | 145.98 | 146.27 | ↑$0.29 (0.20%) | 139.33 | 147.40 | 103.28K |
| 2024-05-01 | 144.09 | 143.93 | ↓$0.16 (-0.11%) | 142.79 | 145.96 | 105.07K |
| 2024-04-30 | 143.91 | 144.29 | ↑$0.38 (0.26%) | 142.80 | 144.94 | 72.14K |
| 2024-04-29 | 142.44 | 144.37 | ↑$1.93 (1.35%) | 142.44 | 144.65 | 51.19K |
| 2024-04-26 | 141.79 | 141.89 | ↑$0.10 (0.07%) | 140.35 | 142.76 | 71.51K |
| 2024-04-25 | 141.02 | 141.05 | ↑$0.03 (0.02%) | 140.95 | 142.89 | 74.52K |
| 2024-04-24 | 141.15 | 141.98 | ↑$0.83 (0.59%) | 139.98 | 142.33 | 78.63K |
| 2024-04-23 | 140.45 | 141.86 | ↑$1.41 (1.00%) | 140.45 | 142.98 | 50.59K |
| 2024-04-22 | 140.21 | 139.85 | ↓$0.36 (-0.26%) | 138.92 | 141.18 | 54.99K |
| 2024-04-19 | 138.04 | 140.27 | ↑$2.23 (1.62%) | 138.04 | 140.75 | 46.51K |
| 2024-04-18 | 140.05 | 138.09 | ↓$1.96 (-1.40%) | 137.71 | 140.35 | 85.15K |
| 2024-04-17 | 140.98 | 140.07 | ↓$0.91 (-0.65%) | 139.50 | 141.89 | 47.38K |
| 2024-04-16 | 140.52 | 140.76 | ↑$0.24 (0.17%) | 137.62 | 141.15 | 67.74K |
| 2024-04-15 | 144.36 | 140.22 | ↓$4.14 (-2.87%) | 140.11 | 146.64 | 75.81K |
| 2024-04-12 | 145.13 | 143.65 | ↓$1.48 (-1.02%) | 142.97 | 146.39 | 61.24K |
| 2024-04-11 | 143.61 | 145.74 | ↑$2.13 (1.48%) | 143.09 | 147.19 | 90.94K |
| 2024-04-10 | 141.90 | 142.89 | ↑$0.99 (0.70%) | 140.56 | 142.96 | 130.32K |
| 2024-04-09 | 146.81 | 143.89 | ↓$2.92 (-1.99%) | 143.31 | 146.81 | 63.95K |
| 2024-04-08 | 146.57 | 146.08 | ↓$0.49 (-0.33%) | 145.86 | 147.36 | 73.90K |
Create an account or log in to view more rows.
$ICFI Bears go home!
$ICFI see you on the moon
$ICFI bear trap
$ICFI just waiting ….
$ICFI what happen
$ICFI super bullish
$ICFI im in.
$ICFI Yolo
$ICFI wow
looking like it’s going to be a monster day!
$ICFI Don't like that...