ICF International Inc (ICFI) Historical Stock Data
135.38 ↑0.23 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICFI is down -1.08% a day on average. There have been 11 days where ICF International Inc closed green and 19 days where ICFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 135.35 | 135.38 | ↑$0.03 (0.02%) | 133.48 | 137.05 | 214.59K |
| 2024-12-02 | 138.11 | 135.15 | ↓$2.96 (-2.14%) | 134.55 | 139.54 | 394.23K |
| 2024-11-29 | 136.75 | 138.57 | ↑$1.82 (1.33%) | 136.73 | 139.53 | 169.82K |
| 2024-11-27 | 139.35 | 136.74 | ↓$2.61 (-1.87%) | 136.18 | 140.79 | 175.19K |
| 2024-11-26 | 136.85 | 139.19 | ↑$2.34 (1.71%) | 136.48 | 141.52 | 286.19K |
| 2024-11-25 | 134.78 | 135.52 | ↑$0.74 (0.55%) | 133.59 | 136.71 | 270.87K |
| 2024-11-22 | 134.50 | 134.29 | ↓$0.21 (-0.16%) | 133.79 | 136.58 | 220.62K |
| 2024-11-21 | 137.91 | 135.53 | ↓$2.38 (-1.73%) | 135.30 | 138.55 | 174.77K |
| 2024-11-20 | 133.82 | 136.48 | ↑$2.66 (1.99%) | 133.11 | 136.73 | 229.95K |
| 2024-11-19 | 135.27 | 133.46 | ↓$1.81 (-1.34%) | 133.00 | 139.01 | 264.42K |
| 2024-11-18 | 136.85 | 135.27 | ↓$1.58 (-1.15%) | 132.53 | 138.50 | 309.69K |
| 2024-11-15 | 155.79 | 137.20 | ↓$18.59 (-11.93%) | 133.02 | 155.79 | 1.12M |
| 2024-11-14 | 167.05 | 154.99 | ↓$12.06 (-7.22%) | 154.74 | 167.55 | 373.29K |
| 2024-11-13 | 168.62 | 167.34 | ↓$1.28 (-0.76%) | 166.78 | 173.11 | 217.66K |
| 2024-11-12 | 170.92 | 168.49 | ↓$2.43 (-1.42%) | 168.08 | 172.05 | 181.38K |
| 2024-11-11 | 172.91 | 170.57 | ↓$2.34 (-1.35%) | 169.55 | 174.90 | 117.76K |
| 2024-11-08 | 169.93 | 171.64 | ↑$1.71 (1.01%) | 169.06 | 172.78 | 206.25K |
| 2024-11-07 | 170.14 | 168.75 | ↓$1.39 (-0.82%) | 168.36 | 173.80 | 179.22K |
| 2024-11-06 | 178.95 | 169.81 | ↓$9.14 (-5.11%) | 168.47 | 179.67 | 290.64K |
| 2024-11-05 | 169.51 | 171.00 | ↑$1.49 (0.88%) | 169.51 | 173.75 | 97.03K |
| 2024-11-04 | 170.40 | 169.51 | ↓$0.89 (-0.52%) | 167.79 | 170.56 | 116.71K |
| 2024-11-01 | 171.05 | 167.77 | ↓$3.28 (-1.92%) | 152.10 | 171.05 | 190.30K |
| 2024-10-31 | 171.03 | 168.59 | ↓$2.44 (-1.43%) | 168.23 | 172.37 | 109.93K |
| 2024-10-30 | 168.39 | 171.10 | ↑$2.71 (1.61%) | 167.62 | 173.59 | 85.83K |
| 2024-10-29 | 172.00 | 169.36 | ↓$2.64 (-1.53%) | 168.31 | 173.04 | 155.61K |
| 2024-10-28 | 168.52 | 172.94 | ↑$4.42 (2.62%) | 168.52 | 173.02 | 67.50K |
| 2024-10-25 | 167.96 | 168.11 | ↑$0.15 (0.09%) | 166.24 | 169.01 | 85.56K |
| 2024-10-24 | 169.25 | 167.16 | ↓$2.09 (-1.23%) | 167.05 | 169.41 | 64.30K |
| 2024-10-23 | 168.53 | 169.72 | ↑$1.19 (0.71%) | 168.53 | 170.80 | 35.70K |
| 2024-10-22 | 171.64 | 169.49 | ↓$2.15 (-1.25%) | 169.49 | 172.90 | 62.20K |
Create an account or log in to view more rows.
$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.
$ICFI Bears go home!
$ICFI see you on the moon
$ICFI bear trap
$ICFI just waiting ….
$ICFI what happen
$ICFI super bullish