FRA:ISM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 12, 2026	0.33	0.33	0.33	0.33	0.33	-6.78%	-
Jan 9, 2026	0.33	0.35	0.33	0.35	0.35	7.27%	3,883
Jan 8, 2026	0.33	0.33	0.33	0.33	0.33	-0.60%	-
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-1.19%	-
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	1.82%	-
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-9.34%	-
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	1.11%	2,350
Dec 30, 2025	0.33	0.36	0.33	0.36	0.36	5.26%	19,205
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	3.64%	94
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-4.07%	-
Dec 22, 2025	0.33	0.34	0.33	0.34	0.34	-1.71%	8,000
Dec 19, 2025	0.35	0.35	0.32	0.35	0.35	0.57%	52,394
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 15, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 12, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 11, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	-
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	-7.41%	4,000
Dec 8, 2025	0.35	0.38	0.35	0.38	0.38	-0.53%	1,300