ICF International Inc (ICFI) Historical Stock Data
85.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICFI is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 84.01 | 85.37 | ↑$1.36 (1.62%) | 84.01 | 86.85 | 184.31K |
| 2025-12-03 | 81.18 | 83.61 | ↑$2.43 (2.99%) | 81.15 | 83.65 | 135.06K |
| 2025-12-02 | 79.73 | 81.61 | ↑$1.88 (2.36%) | 78.79 | 82.90 | 232.48K |
| 2025-12-01 | 77.83 | 77.87 | ↑$0.04 (0.05%) | 76.79 | 78.87 | 150.17K |
| 2025-11-28 | 78.82 | 78.04 | ↓$0.78 (-0.99%) | 77.80 | 79.18 | 104.56K |
| 2025-11-26 | 78.24 | 78.98 | ↑$0.74 (0.95%) | 77.84 | 79.23 | 141.40K |
| 2025-11-25 | 77.27 | 78.43 | ↑$1.16 (1.50%) | 77.11 | 79.40 | 181.01K |
| 2025-11-24 | 77.95 | 76.67 | ↓$1.28 (-1.64%) | 75.75 | 78.00 | 146.98K |
| 2025-11-21 | 76.61 | 78.02 | ↑$1.41 (1.84%) | 76.45 | 78.74 | 139.62K |
| 2025-11-20 | 76.80 | 76.49 | ↓$0.31 (-0.40%) | 75.55 | 77.58 | 195.98K |
| 2025-11-19 | 76.78 | 76.48 | ↓$0.30 (-0.39%) | 75.99 | 78.87 | 176.37K |
| 2025-11-18 | 77.05 | 77.20 | ↑$0.15 (0.19%) | 76.21 | 78.53 | 181.48K |
| 2025-11-17 | 77.91 | 76.65 | ↓$1.26 (-1.62%) | 76.52 | 78.14 | 166.10K |
| 2025-11-14 | 77.71 | 78.05 | ↑$0.34 (0.44%) | 76.62 | 79.18 | 205.59K |
| 2025-11-13 | 79.22 | 79.24 | ↑$0.02 (0.03%) | 78.73 | 80.81 | 157.89K |
| 2025-11-12 | 80.15 | 78.85 | ↓$1.30 (-1.62%) | 78.54 | 81.20 | 122.41K |
| 2025-11-11 | 83.71 | 80.18 | ↓$3.53 (-4.22%) | 78.50 | 83.87 | 163.48K |
| 2025-11-10 | 81.91 | 83.14 | ↑$1.23 (1.50%) | 81.15 | 84.20 | 263.33K |
| 2025-11-07 | 81.59 | 81.81 | ↑$0.22 (0.27%) | 80.20 | 82.27 | 214.02K |
| 2025-11-06 | 82.84 | 81.46 | ↓$1.38 (-1.67%) | 80.42 | 82.93 | 270.22K |
| 2025-11-05 | 80.87 | 83.19 | ↑$2.32 (2.87%) | 80.56 | 83.61 | 234.50K |
| 2025-11-04 | 79.11 | 80.66 | ↑$1.55 (1.96%) | 79.01 | 82.33 | 282.35K |
| 2025-11-03 | 80.48 | 78.96 | ↓$1.52 (-1.89%) | 78.79 | 81.02 | 190.89K |
| 2025-10-31 | 77.47 | 80.28 | ↑$2.81 (3.63%) | 72.03 | 81.61 | 501.12K |
| 2025-10-30 | 84.79 | 85.46 | ↑$0.67 (0.79%) | 84.68 | 86.46 | 199.17K |
| 2025-10-29 | 87.41 | 85.59 | ↓$1.82 (-2.08%) | 85.00 | 88.68 | 229.57K |
| 2025-10-28 | 87.19 | 88.14 | ↑$0.95 (1.08%) | 86.62 | 89.41 | 332.29K |
| 2025-10-27 | 90.06 | 87.94 | ↓$2.12 (-2.35%) | 87.66 | 90.06 | 178.56K |
| 2025-10-24 | 91.23 | 90.11 | ↓$1.12 (-1.23%) | 86.49 | 91.23 | 241.44K |
| 2025-10-23 | 89.87 | 90.84 | ↑$0.97 (1.08%) | 89.59 | 91.42 | 81.05K |
Create an account or log in to view more rows.
$ICFI who loaded up??
$ICFI only getting stronger
$ICFI Fuk the 1% even though i feel like the 1%
$ICFI added!
$ICFI Fuk the 1% even though i feel like the 1%
$ICFI when's the offering?
$ICFI market starting to dump
$ICFI up we go
$ICFI Was last two days consolidation??
$ICFI The United States stock market is going to crash.