FRA:ISM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-0.66%	-
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	0.67%	50
Mar 24, 2026	0.30	0.30	0.30	0.30	0.30	-7.41%	-
Mar 23, 2026	0.29	0.32	0.29	0.32	0.32	1.25%	7,539
Mar 20, 2026	0.29	0.32	0.29	0.32	0.32	11.11%	48,450
Mar 19, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 18, 2026	0.29	0.29	0.29	0.29	0.29	-0.69%	-
Mar 17, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 16, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 13, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 12, 2026	0.29	0.29	0.29	0.29	0.29	-12.12%	-
Mar 11, 2026	0.29	0.33	0.29	0.33	0.33	14.58%	88
Mar 10, 2026	0.29	0.29	0.29	0.29	0.29	-12.20%	-
Mar 9, 2026	0.29	0.33	0.29	0.33	0.33	2.50%	36,588
Mar 6, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	-
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	-9.09%	-
Mar 4, 2026	0.30	0.33	0.30	0.33	0.33	5.77%	11,350
Mar 3, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-0.64%	-
Feb 27, 2026	0.31	0.31	0.31	0.31	0.31	-1.26%	-
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	1.27%	-
Feb 25, 2026	0.31	0.31	0.31	0.31	0.31	-1.26%	-
Feb 24, 2026	0.32	0.32	0.32	0.32	0.32	-9.66%	-
Feb 23, 2026	0.32	0.35	0.32	0.35	0.35	10.00%	11,450
Feb 20, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 19, 2026	0.32	0.32	0.32	0.32	0.32	-10.11%	-
Feb 18, 2026	0.32	0.36	0.32	0.36	0.36	12.66%	1,866
Feb 17, 2026	0.32	0.32	0.32	0.32	0.32	-11.24%	-
Feb 16, 2026	0.32	0.36	0.32	0.36	0.36	11.95%	26,000
Feb 13, 2026	0.32	0.32	0.32	0.32	0.32	-10.67%	-
Feb 12, 2026	0.32	0.36	0.32	0.36	0.36	11.95%	2,500
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	-2.45%	-
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	-0.61%	-
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-3.53%	-
Feb 5, 2026	0.34	0.34	0.34	0.34	0.34	-7.61%	-
Feb 4, 2026	0.34	0.37	0.34	0.37	0.37	6.36%	3,957
Feb 3, 2026	0.35	0.35	0.35	0.35	0.35	-2.81%	-
Feb 2, 2026	0.36	0.36	0.36	0.36	0.36	10.56%	30,020
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	-
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	-11.11%	-
Jan 26, 2026	0.32	0.36	0.32	0.36	0.36	9.09%	8,053
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 22, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 21, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 20, 2026	0.33	0.33	0.33	0.33	0.33	-9.34%	-
Jan 19, 2026	0.33	0.36	0.33	0.36	0.36	10.30%	3,212