Advertisement
Independent Franchise Partners US Equity (IFPUX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| Nov 21, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| Nov 20, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov 19, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| Nov 18, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| Nov 15, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| Nov 14, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| Nov 13, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| Nov 12, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Nov 11, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| Nov 08, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Nov 07, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| Nov 06, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| Nov 05, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| Nov 04, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| Nov 01, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| Oct 31, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| Oct 30, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Oct 29, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| Oct 28, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Oct 25, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| Oct 24, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| Oct 23, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| Oct 22, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| Oct 21, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| Oct 18, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Oct 17, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| Oct 16, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Oct 15, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| Oct 14, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| Oct 11, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| Oct 10, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| Oct 09, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| Oct 08, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| Oct 07, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Oct 04, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| Oct 03, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| Oct 02, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Oct 01, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| Sep 30, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Sep 27, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Sep 26, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| Sep 25, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| Sep 24, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| Sep 23, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| Sep 20, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Sep 19, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| Sep 18, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| Sep 17, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Sep 16, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Sep 13, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| Sep 12, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Sep 11, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Sep 10, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| Sep 09, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| Sep 06, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| Sep 05, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| Sep 04, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| Sep 03, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| Aug 30, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Aug 29, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Aug 28, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| Aug 27, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Aug 26, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Aug 23, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| Aug 22, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| Aug 21, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| Aug 20, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Aug 19, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| Aug 16, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 15, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| Aug 14, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Aug 13, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| Aug 12, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Aug 09, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Aug 08, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Aug 07, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Aug 06, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Aug 05, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| Aug 02, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| Aug 01, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jul 31, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Jul 30, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Jul 29, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| Jul 26, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Jul 25, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Jul 24, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| Jul 23, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Jul 22, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Jul 19, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Jul 18, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Jul 17, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Jul 16, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Jul 15, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Jul 12, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jul 11, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Jul 10, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Jul 09, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Jul 08, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| Jul 05, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.