IST:FADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.76	15.20	14.60	14.72	14.72	-0.27%	1,449,695
Feb 26, 2026	15.09	15.09	14.62	14.76	14.76	-0.47%	929,786
Feb 25, 2026	15.57	15.62	14.83	14.83	14.83	-5.30%	2,011,180
Feb 24, 2026	15.89	15.94	15.58	15.66	15.66	-1.39%	1,122,301
Feb 23, 2026	16.55	16.85	15.78	15.88	15.88	-2.99%	2,596,264
Feb 20, 2026	16.23	17.00	15.90	16.37	16.37	0.86%	2,094,450
Feb 19, 2026	17.00	17.41	16.20	16.23	16.23	-4.19%	2,590,739
Feb 18, 2026	17.90	18.02	16.89	16.94	16.94	-4.29%	4,180,254
Feb 17, 2026	17.15	17.86	16.91	17.70	17.70	3.21%	4,174,203
Feb 16, 2026	16.75	18.00	16.75	17.15	17.15	3.00%	6,271,622
Feb 13, 2026	16.13	16.94	16.11	16.65	16.65	3.35%	2,687,815
Feb 12, 2026	15.96	16.15	15.92	16.11	16.11	1.45%	663,287
Feb 11, 2026	16.24	16.25	15.82	15.88	15.88	-1.85%	1,419,851
Feb 10, 2026	16.39	16.47	16.09	16.18	16.18	-0.68%	1,401,803
Feb 9, 2026	15.71	16.30	15.71	16.29	16.29	3.69%	1,642,718
Feb 6, 2026	15.60	15.90	15.37	15.71	15.71	-0.06%	992,258
Feb 5, 2026	15.74	15.95	15.60	15.72	15.72	0.70%	1,218,857
Feb 4, 2026	15.78	15.96	15.52	15.61	15.61	-1.08%	1,060,456
Feb 3, 2026	15.65	15.83	15.42	15.78	15.78	0.83%	1,271,328
Feb 2, 2026	15.60	15.84	14.90	15.65	15.65	0.32%	1,813,237
Jan 30, 2026	15.03	15.70	15.03	15.60	15.60	2.97%	2,363,070
Jan 29, 2026	15.41	15.64	15.13	15.15	15.15	-1.11%	1,143,154
Jan 28, 2026	15.20	15.52	15.00	15.32	15.32	0.79%	1,627,837
Jan 27, 2026	15.06	15.25	14.93	15.20	15.20	0.93%	1,531,937
Jan 26, 2026	15.30	15.43	14.97	15.06	15.06	-0.33%	1,720,930
Jan 23, 2026	14.84	15.14	14.40	15.11	15.11	3.85%	2,730,347
Jan 22, 2026	14.03	14.55	14.03	14.55	14.55	3.71%	1,355,806
Jan 21, 2026	14.01	14.16	13.85	14.03	14.03	-0.43%	509,546
Jan 20, 2026	14.20	14.29	14.07	14.09	14.09	-0.63%	769,512
Jan 19, 2026	14.36	14.40	14.12	14.18	14.18	-0.14%	1,086,001
Jan 16, 2026	14.31	14.32	13.92	14.20	14.20	0.28%	1,039,475
Jan 15, 2026	13.73	14.16	13.73	14.16	14.16	3.13%	1,059,513
Jan 14, 2026	13.91	14.25	13.63	13.73	13.73	-1.29%	1,596,914
Jan 13, 2026	13.82	14.08	13.77	13.91	13.91	0.65%	850,047
Jan 12, 2026	13.73	13.94	13.63	13.82	13.82	0.66%	860,224
Jan 9, 2026	13.45	13.87	13.42	13.73	13.73	1.85%	1,012,394
Jan 8, 2026	13.58	13.59	13.32	13.48	13.48	-0.74%	523,925
Jan 7, 2026	13.70	13.90	13.50	13.58	13.58	-1.31%	573,397
Jan 6, 2026	13.80	13.81	13.67	13.76	13.76	0.07%	425,443
Jan 5, 2026	13.61	13.77	13.59	13.75	13.75	1.10%	859,005
Jan 2, 2026	13.45	13.68	13.31	13.60	13.60	1.95%	868,133
Dec 31, 2025	13.01	13.45	12.97	13.34	13.34	2.46%	876,484
Dec 30, 2025	12.96	13.08	12.92	13.02	13.02	0.46%	626,202
Dec 29, 2025	13.20	13.25	12.83	12.96	12.96	-1.82%	1,033,174
Dec 26, 2025	13.24	13.30	13.04	13.20	13.20	-0.45%	600,491
Dec 25, 2025	13.35	13.41	13.18	13.26	13.26	-0.60%	779,522
Dec 24, 2025	13.59	13.61	13.34	13.34	13.34	-1.84%	751,184
Dec 23, 2025	13.30	13.66	13.28	13.59	13.59	2.03%	1,202,129
Dec 22, 2025	13.42	13.48	13.30	13.32	13.32	-0.75%	527,692
Dec 19, 2025	13.41	13.52	13.35	13.42	13.42	0.07%	589,293