IFRESH INC Stock Price History, IFMK Historical Prices

Add to My Stocks
$5.56 $0.27 (4.63%) IFMK stock closing price Jun 18, 2018 (Closing)

IFRESH INC stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with IFRESH INC P/E ratio, and PS ratio. The stock price was at a 5 year high of $27.7 on Feb 21, 2017 as seen from IFRESH INC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 5.77 5.98 5.56 5.56 5,570 - 0.59
2018-06-15 5.52 5.95 5.52 5.83 6,707 - 0.62
2018-06-14 5.78 5.79 5.6 5.79 1,623 - 0.62
2018-06-13 5.57 5.97 5.37 5.74 10,425 - 0.61
2018-06-12 5.88 5.92 5.36 5.7 13,008 - 0.61
2018-06-11 5.9 6.08 5.72 5.88 20,737 - 0.63
2018-06-08 5.64 6.06 5.64 5.72 24,086 - 0.61
2018-06-07 6.06 6.06 5.63 5.63 14,614 - 0.6
2018-06-06 6.21 6.23 5.94 5.95 9,271 - 0.64
2018-06-05 6.17 6.21 6.01 6.17 8,789 - 0.66
2018-06-04 5.99 6.24 5.98 6.18 3,688 - 0.66
2018-06-01 6.23 6.3 6.01 6.17 7,293 - 0.66
2018-05-31 6.06 6.4 6 6.15 5,305 - 0.66
2018-05-30 6.16 6.25 6.05 6.05 2,369 - 0.65
2018-05-29 6.3 6.44 6.12 6.12 1,785 - 0.65
2018-05-25 6.18 6.5 6.02 6.13 14,984 - 0.66
2018-05-24 6.3 6.5 6.02 6.13 28,076 - 0.66
2018-05-23 6.03 6.8 6 6.3 52,997 - 0.67
2018-05-22 5.91 6.22 5.86 6.12 24,842 - 0.65
2018-05-21 6.22 6.22 5.94 5.98 4,404 - 0.64
2018-05-18 6.73 6.73 5.8 6.21 13,351 - 0.66
2018-05-17 6.17 6.23 6.17 6.23 682 - 0.67
2018-05-16 6.15 6.46 6.09 6.13 4,891 - 0.66
2018-05-15 6.3 6.54 6.1 6.14 26,710 - 0.66
2018-05-14 6.4 6.65 5.81 6.31 57,153 - 0.67
2018-05-11 6.44 6.71 6.25 6.38 5,615 - 0.68
2018-05-10 6.61 6.71 6.41 6.5 4,936 - 0.7
2018-05-09 6.52 6.55 6.43 6.44 3,203 - 0.69
2018-05-08 6.57 6.72 6.5 6.7 12,624 - 0.72
2018-05-07 6.42 6.76 6.4 6.4 3,980 - 0.68
2018-05-04 6.4 6.4 6.4 6.4 426 - 0.68
2018-05-03 6.64 6.64 6.3 6.5 1,796 - 0.7
2018-05-02 6.9 7.2 6.5 6.5 36,553 - 0.7
2018-05-01 6.95 6.98 6.5 6.65 11,566 - 0.71
2018-04-30 6.54 7.28 6.18 6.95 50,945 - 0.74
2018-04-27 6.71 7.11 6.71 6.8 9,432 - 0.73
2018-04-26 6.9 7 6.9 7 1,340 - 0.75
2018-04-25 7.08 7.08 6.85 6.86 4,932 - 0.73
2018-04-24 7.2 7.21 6.8 6.8 3,787 - 0.73
2018-04-23 7.37 7.39 7.11 7.29 2,181 - 0.78
2018-04-20 7.54 7.54 7.22 7.25 4,993 - 0.78
2018-04-19 7.46 7.61 7.46 7.55 2,203 - 0.81
2018-04-18 7.41 7.7 7.25 7.42 14,408 - 0.79
2018-04-17 7.68 7.73 7.17 7.7 2,399 - 0.82
2018-04-16 7.68 7.77 7.58 7.62 6,767 - 0.82
2018-04-13 7.13 7.62 7.13 7.32 3,472 - 0.78
2018-04-12 7.51 7.65 7.25 7.65 3,306 - 0.82
2018-04-11 7.71 7.93 7.02 7.8 19,666 - 0.83
2018-04-10 7.34 7.97 7.34 7.65 13,102 - 0.82
2018-04-09 7.62 8.59 7.47 7.51 18,619 - 0.8
2018-04-06 8.23 8.36 7.56 7.75 11,133 - 0.83
2018-04-05 7.28 8.34 6.61 8.3 32,054 - 0.89
2018-04-04 7.81 7.81 7.2 7.25 18,207 - 0.78
2018-04-03 8.38 8.38 7.77 7.89 7,301 - 0.84
2018-04-02 8.15 8.74 7.95 8.15 12,212 - 0.87
2018-03-30 0 0 0 8.2 0 - -
2018-03-29 8.25 8.4 7.7 8.2 17,217 - 0.88
2018-03-28 8.38 8.8 8.05 8.3 16,604 - 0.89
2018-03-27 8.87 9.48 8.23 8.45 38,091 - 0.9
2018-03-26 9.3 9.5 8.04 8.94 78,557 - 0.96
2018-03-23 7.8 9.59 7.8 9.22 191,871 - 0.99
2018-03-22 5.94 7.74 5.94 7.6 131,688 - 0.81
2018-03-21 5.64 6.38 5.24 6.02 81,397 - 0.64
2018-03-20 5.99 6.07 5.4 5.68 29,845 - 0.61
2018-03-19 5.54 5.91 5.37 5.71 43,332 - 0.61
2018-03-16 4.99 6.36 4.62 5.6 252,316 - 0.6
2018-03-15 6.28 6.5 4.81 5 215,572 - 0.53
2018-03-14 6.99 7.71 6.09 6.28 231,957 - 0.67
2018-03-13 8.6 8.6 6.15 6.69 86,958 - 0.72
2018-03-12 8.64 8.86 8.4 8.85 6,322 - 0.95
2018-03-09 8.24 8.93 7.75 8.88 65,255 - 0.95
2018-03-08 8.68 8.68 8.05 8.29 6,235 - 0.89
2018-03-07 8.9 9.06 8.35 8.62 79,107 - 0.92
2018-03-06 9.61 9.75 8.7 8.85 53,187 - 0.95
2018-03-05 10.56 10.56 9.01 9.85 18,454 - 1.05
2018-03-02 10.66 10.78 10.15 10.5 11,034 - 1.12
2018-03-01 11.03 11.09 10.28 10.85 15,549 - 1.16
2018-02-28 11.73 11.73 11.15 11.15 10,169 - 1.19
2018-02-27 12.02 12.02 11.51 11.51 3,212 - 1.23
2018-02-26 11.75 11.99 11.45 11.8 4,363 - 1.26
2018-02-23 12.11 12.11 11.8 11.88 3,778 - 1.27
2018-02-22 12.26 12.49 11.9 12.13 4,075 - 1.3
2018-02-21 11.77 12.26 11.77 12.12 4,997 - 1.3
2018-02-20 12.31 13.05 11.15 12.3 56,846 - 1.32
2018-02-19 0 0 0 12.31 0 - -
2018-02-16 12.5 12.52 12.18 12.31 2,139 - 1.32
2018-02-15 13 13.3 11.79 12.63 17,753 - 1.35
2018-02-14 12.5 12.5 11.66 12.39 3,782 - 1.81
2018-02-13 12.64 12.68 11.86 11.92 16,354 - 1.74
Get more Data

IFRESH INC Stock History Chart

View IFMK PE ratio, PS ratio stocks charts and compare with peers.
IFMK Chart
Note: Compare IFRESH INC stock price history with the index and industry peers.

IFRESH INC Stock Price History: Past 5 years

Max Stock Price27.7Feb 21,2017
Min Stock Price5Mar 15,2018
Avg Stock Price12.08

IFRESH INC Historical PS ratio: Past 5 years

Max PS Ratio2.6Jan 19,2018
Min PS Ratio0.53Mar 15,2018
Avg PS Ratio1.27

IFMK Industry Peers

Company Price Change (%)
Village Super Market (VLGEA)28.790.33 (1.16%)
Roundy's (RNDY)3.60.02 (0.56%)
Amcon Distributing Company (DIT)94.155.25 (5.91%)
Alon Blue Square (BSIRY)0.820.03 (3.53%)

We provide IFRESH INC share price history along with PE ratio and PS ratio for doing IFRESH INC fundamental analysis. IFRESH INC stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $5.56 and 5,570 shares of IFMK were traded on Jun 18, 2018. Looking at IFRESH INC stock history data, the P/S ratio was at a low of 0.53 on Mar 15, 2018.