IST:FADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	13.42	13.54	13.36	13.41	13.41	-	522,791
Dec 17, 2025	13.50	13.60	13.40	13.41	13.41	-0.81%	663,033
Dec 16, 2025	13.58	13.64	13.40	13.52	13.52	-0.44%	623,309
Dec 15, 2025	13.60	13.77	13.49	13.58	13.58	-0.15%	1,080,955
Dec 12, 2025	13.56	14.35	13.48	13.60	13.60	0.29%	3,316,564
Dec 11, 2025	13.42	13.57	13.42	13.56	13.56	1.19%	481,162
Dec 10, 2025	13.62	13.68	13.25	13.40	13.40	-1.83%	941,157
Dec 9, 2025	13.49	13.80	13.40	13.65	13.65	0.81%	1,168,832
Dec 8, 2025	13.55	14.20	13.42	13.54	13.54	-0.07%	1,301,621
Dec 5, 2025	13.45	13.70	13.37	13.55	13.55	0.15%	692,195
Dec 4, 2025	13.60	13.96	13.44	13.53	13.53	-1.24%	647,422
Dec 3, 2025	13.65	14.00	13.19	13.70	13.70	0.37%	843,084
Dec 2, 2025	13.20	13.87	13.20	13.65	13.65	2.25%	685,903
Dec 1, 2025	12.96	13.48	12.96	13.35	13.35	3.01%	955,517
Nov 28, 2025	13.14	13.35	12.96	12.96	12.96	-1.44%	871,590
Nov 27, 2025	13.04	14.15	13.04	13.15	13.15	0.92%	1,160,148
Nov 26, 2025	13.24	13.31	13.03	13.03	13.03	-1.14%	549,736
Nov 25, 2025	13.55	13.56	13.15	13.18	13.18	-1.86%	891,195
Nov 24, 2025	13.60	13.70	13.43	13.43	13.43	-1.25%	901,682
Nov 21, 2025	13.40	13.61	13.40	13.60	13.60	1.27%	633,693
Nov 20, 2025	13.61	13.71	13.39	13.43	13.43	-1.32%	1,307,226
Nov 19, 2025	13.81	13.81	13.56	13.61	13.61	-0.58%	1,113,728
Nov 18, 2025	13.84	14.09	13.60	13.69	13.69	-1.08%	762,574
Nov 17, 2025	13.58	14.00	13.45	13.84	13.84	2.44%	1,013,696
Nov 14, 2025	13.51	13.63	13.41	13.51	13.51	-0.30%	562,595
Nov 13, 2025	13.74	13.95	13.49	13.55	13.55	-1.17%	1,510,525
Nov 12, 2025	13.76	14.10	13.66	13.71	13.71	-0.29%	1,754,602
Nov 11, 2025	13.99	14.39	13.41	13.75	13.75	-1.57%	1,759,928
Nov 10, 2025	14.79	14.86	13.97	13.97	13.97	-4.97%	2,444,269