IST:FADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	13.85	13.88	13.62	13.70	13.70	-1.44%	970,949
Mar 23, 2026	13.74	13.95	13.37	13.90	13.90	1.24%	1,622,046
Mar 19, 2026	13.60	13.75	13.60	13.73	13.73	-0.15%	356,080
Mar 18, 2026	13.86	14.01	13.72	13.75	13.75	-0.72%	1,350,857
Mar 17, 2026	13.77	13.94	13.71	13.85	13.85	0.95%	800,024
Mar 16, 2026	13.98	13.98	13.66	13.72	13.72	-1.15%	1,225,730
Mar 13, 2026	14.16	14.16	13.71	13.88	13.88	-1.98%	1,141,125
Mar 12, 2026	14.42	14.42	14.07	14.16	14.16	-0.91%	1,257,771
Mar 11, 2026	14.60	14.60	14.21	14.29	14.29	-2.19%	901,045
Mar 10, 2026	14.26	14.61	14.26	14.61	14.61	2.74%	1,434,078
Mar 9, 2026	13.80	14.35	13.67	14.22	14.22	2.01%	2,658,914
Mar 6, 2026	14.14	14.26	13.79	13.94	13.94	-1.48%	1,144,600
Mar 5, 2026	14.02	14.34	13.93	14.15	14.15	1.14%	1,596,846
Mar 4, 2026	13.96	14.23	13.86	13.99	13.99	0.58%	1,320,096
Mar 3, 2026	13.93	14.46	13.87	13.91	13.91	-0.14%	1,492,521
Mar 2, 2026	13.46	14.25	13.42	13.93	13.93	-5.37%	2,196,034
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