FRA:ISM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-