FRA:ISM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.31	0.31	0.31	0.31	-	-1.27%	-
Jun 1, 2026	0.31	0.31	0.31	0.31	0.31	-10.29%	-
May 29, 2026	0.32	0.35	0.32	0.35	0.35	12.18%	6,145
May 28, 2026	0.31	0.31	0.31	0.31	0.31	-2.50%	-
May 27, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	-
May 26, 2026	0.31	0.31	0.31	0.31	0.31	-2.52%	-
May 25, 2026	0.32	0.32	0.32	0.32	0.32	2.58%	-
May 22, 2026	0.31	0.31	0.31	0.31	0.31	-	-
May 21, 2026	0.31	0.31	0.31	0.31	0.31	1.31%	-
May 20, 2026	0.31	0.31	0.31	0.31	0.31	0.66%	-
May 19, 2026	0.30	0.30	0.30	0.30	0.30	-2.56%	-
May 18, 2026	0.31	0.31	0.31	0.31	0.31	-1.27%	-
May 15, 2026	0.32	0.32	0.32	0.32	0.32	0.64%	-
May 14, 2026	0.31	0.31	0.31	0.31	0.31	-0.63%	-
May 13, 2026	0.32	0.32	0.32	0.32	0.32	-0.63%	-
May 12, 2026	0.32	0.32	0.32	0.32	0.32	-0.63%	-
May 11, 2026	0.35	0.35	0.32	0.32	0.32	-7.51%	10,000
May 8, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 7, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 6, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 5, 2026	0.35	0.35	0.35	0.35	0.35	8.12%	-
May 4, 2026	0.32	0.32	0.32	0.32	0.32	1.27%	-
Apr 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.86%	-
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-4.73%	-
Apr 28, 2026	0.32	0.34	0.32	0.34	0.34	4.97%	10,000
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	-
Apr 24, 2026	0.32	0.32	0.32	0.32	0.32	-2.44%	-
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	-0.61%	-
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-10.33%	-
Apr 21, 2026	0.33	0.37	0.33	0.37	0.37	14.29%	50
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	-1.23%	-
Apr 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 16, 2026	0.33	0.33	0.33	0.33	0.33	1.24%	-
Apr 15, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	-
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	1.27%	-
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	1.28%	-
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-0.64%	-
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 8, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	-0.63%	-
Apr 2, 2026	0.32	0.32	0.32	0.32	0.32	1.28%	-
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	3.31%	-
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-5.63%	-
Mar 30, 2026	0.29	0.32	0.29	0.32	0.32	6.67%	8,100
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