MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ICFI — ICF International, Inc.
NasdaqICF International, Inc.
$81.86
-3.11(-3.66%)
- O
- 85.20
- H
- 85.84
- L
- 81.80
- V
- 115.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$81.86
Period Return-3.88%
Period High$101.71
Period Low$58.83
Avg Daily Volume223.6K
Total Trading Days365
ICFI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $85.20 | $85.84 | $81.80 | $81.86 | $-3.11 | -3.66% | 115,684 | $82.77 | $81.80 $85.84 |
| Oct 1, 2026 | $84.40 | $86.79 | $84.07 | $84.97 | +$1.84 | +2.21% | 184,467 | $85.16 | $84.07 $86.79 |
| Sep 30, 2026 | $83.50 | $84.09 | $82.67 | $83.13 | +$0.01 | +0.01% | 161,964 | $83.28 | $82.67 $84.09 |
| Sep 29, 2026 | $82.23 | $84.07 | $82.15 | $83.12 | +$0.12 | +0.14% | 299,634 | $83.16 | $82.15 $84.07 |
| Sep 28, 2026 | $83.17 | $83.41 | $81.96 | $83.00 | $-0.56 | -0.67% | 140,503 | $82.94 | $81.96 $83.41 |
| Sep 25, 2026 | $82.61 | $84.00 | $82.11 | $83.56 | +$0.56 | +0.67% | 235,310 | $83.33 | $82.11 $84.00 |
| Sep 24, 2026 | $84.04 | $84.04 | $82.26 | $83.00 | $-0.68 | -0.81% | 146,541 | $82.84 | $82.26 $84.04 |
| Sep 23, 2026 | $83.71 | $84.53 | $83.20 | $83.68 | +$0.10 | +0.12% | 107,052 | $83.67 | $83.20 $84.53 |
| Sep 22, 2026 | $84.75 | $84.75 | $82.66 | $83.58 | $-0.52 | -0.62% | 263,632 | $83.55 | $82.66 $84.75 |
| Sep 21, 2026 | $85.20 | $85.94 | $84.00 | $84.10 | $-1.11 | -1.30% | 164,985 | $84.46 | $84.00 $85.94 |
| Sep 18, 2026 | $86.68 | $87.00 | $84.92 | $85.21 | $-1.47 | -1.70% | 304,476 | $85.67 | $84.92 $87.00 |
| Sep 17, 2026 | $87.75 | $89.83 | $86.18 | $86.68 | $-0.78 | -0.89% | 147,777 | $87.09 | $86.18 $89.83 |
| Sep 16, 2026 | $88.42 | $89.49 | $87.04 | $87.46 | $-1.35 | -1.52% | 280,350 | $87.75 | $87.04 $89.49 |
| Sep 15, 2026 | $87.46 | $90.01 | $86.40 | $88.81 | +$0.52 | +0.59% | 279,676 | $88.62 | $86.40 $90.01 |
| Sep 14, 2026 | $87.23 | $88.38 | $86.80 | $88.29 | +$2.34 | +2.72% | 124,161 | $87.89 | $86.80 $88.38 |
| Sep 11, 2026 | $86.07 | $86.92 | $84.76 | $85.95 | +$0.20 | +0.23% | 147,618 | $85.81 | $84.76 $86.92 |
| Sep 10, 2026 | $86.29 | $87.10 | $85.60 | $85.75 | $-0.44 | -0.51% | 106,404 | $86.06 | $85.60 $87.10 |
| Sep 9, 2026 | $87.25 | $87.29 | $85.98 | $86.19 | $-1.06 | -1.21% | 215,207 | $86.59 | $85.98 $87.29 |
| Sep 8, 2026 | $86.83 | $87.37 | $83.45 | $87.25 | $-0.75 | -0.85% | 165,985 | $86.78 | $83.45 $87.37 |
| Sep 4, 2026 | $87.83 | $89.55 | $87.40 | $88.00 | $-2.00 | -2.22% | 218,049 | $88.26 | $87.40 $89.55 |
| Sep 3, 2026 | $89.66 | $90.70 | $88.33 | $90.00 | +$1.68 | +1.90% | 144,217 | $89.67 | $88.33 $90.70 |
| Sep 2, 2026 | $88.48 | $89.28 | $87.30 | $88.32 | $-0.49 | -0.55% | 181,087 | $88.39 | $87.30 $89.28 |
| Sep 1, 2026 | $88.83 | $90.75 | $88.18 | $88.81 | $-0.29 | -0.33% | 195,679 | $88.87 | $88.18 $90.75 |
| Aug 31, 2026 | $90.22 | $90.30 | $88.89 | $89.10 | $-1.12 | -1.24% | 112,271 | $89.36 | $88.89 $90.30 |
| Aug 28, 2026 | $91.04 | $91.72 | $90.03 | $90.22 | +$0.42 | +0.47% | 100,139 | $90.58 | $90.03 $91.72 |
| Aug 27, 2026 | $88.19 | $90.09 | $88.19 | $89.80 | +$0.46 | +0.51% | 146,480 | $89.28 | $88.19 $90.09 |
| Aug 26, 2026 | $88.83 | $89.70 | $88.13 | $89.34 | +$0.96 | +1.09% | 106,871 | $89.00 | $88.13 $89.70 |
| Aug 25, 2026 | $88.70 | $88.89 | $88.12 | $88.38 | $-0.46 | -0.52% | 140,906 | $88.45 | $88.12 $88.89 |
| Aug 24, 2026 | $89.22 | $89.53 | $88.22 | $88.84 | $-0.17 | -0.19% | 152,221 | $88.93 | $88.22 $89.53 |
| Aug 21, 2026 | $89.13 | $90.23 | $87.97 | $89.01 | $-0.06 | -0.07% | 218,576 | $89.28 | $87.97 $90.23 |