FRA:ISM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.33	0.33	0.33	0.33	0.33	-1.18%	-
Aug 25, 2026	0.34	0.34	0.34	0.34	0.34	0.60%	-
Aug 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 21, 2026	0.34	0.34	0.34	0.34	0.34	1.20%	-
Aug 20, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 19, 2026	0.33	0.33	0.33	0.33	0.33	-0.60%	-
Aug 18, 2026	0.33	0.33	0.33	0.33	0.33	-1.76%	-
Aug 17, 2026	0.34	0.34	0.34	0.34	0.34	0.59%	-
Aug 14, 2026	0.34	0.34	0.34	0.34	0.34	2.42%	30,000
Aug 13, 2026	0.34	0.34	0.33	0.33	0.33	-3.51%	30,000
Aug 12, 2026	0.34	0.34	0.34	0.34	0.34	-5.00%	-
Aug 11, 2026	0.33	0.36	0.33	0.36	0.36	5.88%	3,050
Aug 10, 2026	0.34	0.34	0.34	0.34	0.34	-2.30%	-
Aug 7, 2026	0.35	0.35	0.35	0.35	0.35	4.82%	-
Aug 6, 2026	0.33	0.33	0.33	0.33	0.33	0.61%	-
Aug 5, 2026	0.33	0.33	0.33	0.33	0.33	1.85%	-
Aug 4, 2026	0.32	0.32	0.32	0.32	0.32	-0.61%	-
Aug 3, 2026	0.33	0.33	0.33	0.33	0.33	3.82%	-
Jul 31, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 30, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 29, 2026	0.31	0.31	0.31	0.31	0.31	-0.63%	-
Jul 28, 2026	0.32	0.32	0.32	0.32	0.32	-7.06%	-
Jul 27, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 23, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 22, 2026	0.34	0.34	0.34	0.34	0.34	-3.41%	-
Jul 21, 2026	0.34	0.35	0.34	0.35	0.35	12.10%	55,000
Jul 20, 2026	0.31	0.31	0.31	0.31	0.31	-9.77%	-
Jul 17, 2026	0.31	0.35	0.31	0.35	0.35	12.26%	10,000
Jul 16, 2026	0.31	0.31	0.31	0.31	0.31	-2.52%	-
Jul 15, 2026	0.32	0.32	0.32	0.32	0.32	2.58%	700
Jul 14, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 13, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	-
Jul 10, 2026	0.31	0.31	0.31	0.31	0.31	1.32%	-
Jul 9, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 8, 2026	0.30	0.30	0.30	0.30	0.30	-0.65%	1,750
Jul 7, 2026	0.31	0.31	0.31	0.31	0.31	0.70%	-
Jul 6, 2026	0.32	0.32	0.32	0.32	0.30	-1.24%	-
Jul 3, 2026	0.32	0.32	0.32	0.32	0.31	3.21%	-
Jul 2, 2026	0.31	0.31	0.31	0.31	0.30	2.63%	-
Jul 1, 2026	0.30	0.30	0.30	0.30	0.29	-0.65%	-
Jun 30, 2026	0.31	0.31	0.31	0.31	0.29	-1.92%	-
Jun 29, 2026	0.31	0.31	0.31	0.31	0.30	-	-
Jun 26, 2026	0.31	0.31	0.31	0.31	0.30	-0.64%	-
Jun 25, 2026	0.31	0.31	0.31	0.31	0.30	0.64%	-
Jun 24, 2026	0.31	0.31	0.31	0.31	0.30	-	-
Jun 23, 2026	0.31	0.31	0.31	0.31	0.30	-	-
Jun 22, 2026	0.31	0.31	0.31	0.31	0.30	-0.64%	-
Jun 19, 2026	0.31	0.31	0.31	0.31	0.30	0.64%	-
Jun 18, 2026	0.31	0.31	0.31	0.31	0.30	1.30%	-