Integrated Financial Holdings Inc (IFHI)
33.80
-0.10
(-0.30%)
USD |
OTCM |
Oct 01, 16:00
Integrated Financial Holdings Price: 33.80 for Oct. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 01, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 600.00 |
| Sep 30, 2024 | 33.80 | 33.90 | 33.80 | 33.90 | 200.00 |
| Sep 27, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000 |
| Sep 26, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000 |
| Sep 25, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000 |
| Sep 24, 2024 | 33.57 | 34.00 | 33.57 | 34.00 | 202.00 |
| Sep 23, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 0.000 |
| Sep 20, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 0.000 |
| Sep 19, 2024 | 34.00 | 34.10 | 34.00 | 34.10 | 515.00 |
| Sep 18, 2024 | 33.40 | 33.70 | 33.20 | 33.70 | 3569.00 |
| Sep 17, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 199.00 |
| Sep 16, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000 |
| Sep 13, 2024 | 32.74 | 33.00 | 32.74 | 33.00 | 530.00 |
| Sep 12, 2024 | 32.40 | 32.73 | 32.40 | 32.73 | 792.00 |
| Sep 11, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 0.000 |
| Sep 10, 2024 | 32.65 | 33.00 | 32.15 | 32.86 | 2282.00 |
| Sep 09, 2024 | 35.56 | 35.57 | 32.19 | 32.42 | 5057.00 |
| Sep 06, 2024 | 37.50 | 37.99 | 37.50 | 37.99 | 1479.00 |
| Sep 05, 2024 | 37.26 | 37.99 | 37.26 | 37.90 | 958.00 |
| Sep 04, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 0.000 |
| Sep 03, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 0.000 |
| Aug 30, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 0.000 |
| Aug 29, 2024 | 38.00 | 38.00 | 37.00 | 37.49 | 19494.00 |
| Aug 28, 2024 | 37.04 | 37.45 | 37.04 | 37.45 | 400.00 |
| Aug 27, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 0.000 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.60
Minimum
May 15 2020
40.70
Maximum
Aug 12 2022
26.35
Average
27.00
Median
May 25 2021
Price Benchmarks
| Capital Bancorp Inc | 28.48 |
| Bar Harbor Bankshares Inc | 35.85 |
| Evans Bancorp Inc | 44.48 |
| Park National Corp | 195.08 |
| Tompkins Financial Corp | 75.12 |