UK markets closed

ICF International, Inc. (ICFI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.43+2.16 (+1.48%)
At close: 04:00PM EDT
148.43 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024148.26149.55147.58148.43148.4370,454
02 May 2024145.98147.40139.33146.27146.27103,300
01 May 2024144.09145.96142.79143.93143.93105,100
30 Apr 2024143.91144.94142.80144.29144.2972,100
29 Apr 2024142.44144.65142.44144.37144.3751,200
26 Apr 2024141.79142.76140.35141.89141.8971,500
25 Apr 2024141.02142.89140.95141.05141.0574,500
24 Apr 2024141.15142.33139.98141.98141.9878,600
23 Apr 2024140.45142.98140.45141.86141.8650,600
22 Apr 2024140.21141.18138.92139.85139.8555,000
19 Apr 2024138.04140.75138.04140.27140.2746,500
18 Apr 2024140.05140.35137.71138.09138.0985,100
17 Apr 2024140.98141.89139.50140.07140.0747,400
16 Apr 2024140.52141.15137.62140.76140.7667,700
15 Apr 2024144.36146.64140.11140.22140.2275,800
12 Apr 2024145.13146.39142.97143.65143.6561,200
11 Apr 2024143.61147.19143.09145.74145.7490,800
10 Apr 2024141.90142.96140.56142.89142.89130,300
09 Apr 2024146.81146.81143.31143.89143.8964,000
08 Apr 2024146.57147.36145.86146.08146.0873,900
05 Apr 2024146.23148.84145.53146.63146.6396,300
04 Apr 2024147.86148.54145.46146.32146.3284,400
03 Apr 2024146.76148.63145.95147.37147.3775,800
02 Apr 2024149.23150.06146.73146.94146.94105,600
01 Apr 2024150.41150.96148.70149.72149.7273,600
28 Mar 2024149.69151.67149.15150.63150.63114,900
27 Mar 2024151.50152.05148.60148.93148.9374,100
26 Mar 2024148.96150.52148.82150.29150.29163,700
25 Mar 2024150.76151.12148.61148.99148.9966,200
22 Mar 2024150.97151.51149.47149.99149.9988,600
21 Mar 2024152.33153.26149.89150.13150.13141,600
21 Mar 20240.14 Dividend
20 Mar 2024151.61153.76151.39152.59152.45111,800
19 Mar 2024151.88153.74150.76152.52152.38102,600
18 Mar 2024152.56153.71151.34151.70151.5674,500
15 Mar 2024151.55153.64151.17153.16153.02134,700
14 Mar 2024153.70153.70151.39152.41152.2779,000
13 Mar 2024152.05154.07151.45153.69153.5573,300
12 Mar 2024153.73153.86151.51152.61152.4766,800
11 Mar 2024154.54155.52152.67153.65153.5183,700
08 Mar 2024155.42156.26154.08154.95154.8179,400
07 Mar 2024154.26155.97153.43154.57154.4369,700
06 Mar 2024155.55156.18153.38153.99153.85108,700
05 Mar 2024157.01157.02153.75154.52154.3897,500
04 Mar 2024155.38158.00155.38157.01156.8798,500
01 Mar 2024156.49156.49152.73155.83155.6998,700
29 Feb 2024154.74155.26152.03154.85154.71103,100
28 Feb 2024155.43155.43148.06152.81152.67157,500
27 Feb 2024154.53155.94153.80155.43155.29105,400
26 Feb 2024152.65154.55151.89153.79153.6586,300
23 Feb 2024151.94153.51151.66153.31153.1738,700
22 Feb 2024151.10153.37150.66151.86151.72104,300
21 Feb 2024150.61151.65149.03151.29151.15102,900
20 Feb 2024150.61151.72149.51151.33151.1975,700
16 Feb 2024152.69154.95151.73151.79151.65167,900
15 Feb 2024150.00153.46148.78152.75152.61138,200
14 Feb 2024146.90150.11146.90149.87149.73151,400
13 Feb 2024146.35148.34144.27145.60145.47192,700
12 Feb 2024145.41149.11145.41148.31148.17138,700
09 Feb 2024141.59146.07141.59146.05145.92102,100
08 Feb 2024140.80142.25139.99141.75141.6259,200
07 Feb 2024140.75141.51140.00140.25140.1257,800
06 Feb 2024140.66141.90140.23140.93140.8058,200
05 Feb 2024140.03141.34138.58140.37140.2451,700
02 Feb 2024140.93141.72139.76141.20141.0756,000
01 Feb 2024139.33142.34138.95142.20142.0790,900
31 Jan 2024142.37142.64138.79139.04138.91148,200
30 Jan 2024143.33143.33141.04142.01141.8864,100
29 Jan 2024140.97142.80140.92142.56142.43117,400
26 Jan 2024139.49141.90139.49141.75141.6298,600
25 Jan 2024137.28138.22136.56138.07137.94110,100
24 Jan 2024135.77136.27134.67136.14136.02105,200
23 Jan 2024134.87135.19132.37134.56134.44124,800
22 Jan 2024131.32134.24131.32133.95133.83104,400
19 Jan 2024131.50131.70129.62130.66130.5485,900
18 Jan 2024130.55131.62129.08130.74130.6288,400
17 Jan 2024130.87132.76130.02130.85130.73118,600
16 Jan 2024132.03132.94131.47132.00131.8884,200
12 Jan 2024132.63132.63131.40132.55132.4349,800
11 Jan 2024130.30131.72129.42131.56131.4471,800
10 Jan 2024128.95130.32128.28130.30130.1885,800
09 Jan 2024129.18129.74128.38129.00128.8855,500
08 Jan 2024129.12130.27128.96130.27130.1562,500
05 Jan 2024131.15131.70128.93128.95128.83103,900
04 Jan 2024133.44134.65131.88132.14132.0274,600
03 Jan 2024134.72136.04132.63132.69132.57101,400
02 Jan 2024134.09136.02133.47134.67134.55107,100
29 Dec 2023132.08134.35131.17134.09133.97110,400
28 Dec 2023131.92132.86131.03132.12132.0090,600
27 Dec 2023132.60134.30131.83132.50132.3889,000
26 Dec 2023134.29134.97132.71132.95132.8371,000
22 Dec 2023133.77134.75132.58133.83133.7199,000
21 Dec 2023134.09134.75131.33132.88132.76211,700
20 Dec 2023135.22137.45133.50133.61133.49109,100
19 Dec 2023133.78135.28133.78135.08134.9669,500
18 Dec 2023132.56134.56132.12133.14133.0286,100
15 Dec 2023135.60136.15131.02132.73132.61230,200
14 Dec 2023142.41142.41133.55135.05134.93213,300
13 Dec 2023138.98142.05138.40140.78140.6590,100
12 Dec 2023138.96140.24138.31138.98138.8582,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...