IST:FADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	15.08	15.49	15.08	15.34	15.34	1.59%	1,954,980
Aug 3, 2026	15.20	15.40	14.95	15.10	15.10	-	1,469,996
Jul 31, 2026	15.02	15.31	14.75	15.10	15.10	0.67%	1,860,248
Jul 30, 2026	15.49	15.83	14.84	15.00	15.00	-3.85%	2,506,451
Jul 29, 2026	15.50	15.71	15.04	15.60	15.60	0.65%	2,988,295
Jul 28, 2026	15.60	15.70	15.29	15.50	15.50	-0.64%	988,032
Jul 27, 2026	15.72	15.99	15.54	15.60	15.60	-0.64%	1,792,298
Jul 24, 2026	15.70	15.85	15.49	15.70	15.70	0.13%	1,331,108
Jul 23, 2026	15.43	15.84	15.37	15.68	15.68	1.36%	2,154,618
Jul 22, 2026	15.80	15.86	15.40	15.47	15.47	-1.90%	2,311,832
Jul 21, 2026	16.30	16.50	15.70	15.77	15.77	-3.61%	2,753,040
Jul 20, 2026	15.58	16.50	15.58	16.36	16.36	4.47%	4,747,779
Jul 17, 2026	16.00	16.06	15.64	15.66	15.66	-2.00%	905,550
Jul 16, 2026	15.59	16.47	15.59	15.98	15.98	2.50%	2,356,109
Jul 14, 2026	15.40	15.83	15.35	15.59	15.59	1.23%	1,927,619
Jul 13, 2026	16.03	16.32	15.26	15.40	15.40	-3.57%	2,341,561
Jul 10, 2026	15.37	16.21	15.30	15.97	15.97	3.84%	2,304,394
Jul 9, 2026	15.10	15.70	14.70	15.38	15.38	2.88%	3,146,857
Jul 8, 2026	15.97	15.97	14.93	14.95	14.95	-4.66%	3,166,576
Jul 7, 2026	15.61	15.85	15.50	15.68	15.68	-	2,136,174
Jul 6, 2026	15.80	16.20	15.55	15.68	15.68	-0.51%	3,664,432
Jul 3, 2026	15.10	16.55	15.02	15.76	15.76	4.72%	8,325,098
Jul 2, 2026	14.90	15.19	14.65	15.05	15.05	1.76%	2,417,171
Jul 1, 2026	14.90	15.04	14.77	14.79	14.79	-1.00%	1,603,555
Jun 30, 2026	15.01	15.10	14.80	14.94	14.94	-0.40%	2,147,576
Jun 29, 2026	15.76	15.76	15.00	15.00	15.00	-3.35%	1,479,987
Jun 26, 2026	15.86	15.88	15.52	15.52	15.52	-1.27%	1,972,341
Jun 25, 2026	16.29	16.42	15.72	15.72	15.72	-2.72%	3,169,801
Jun 24, 2026	16.62	16.65	16.15	16.16	16.16	-3.00%	3,169,133
Jun 23, 2026	17.02	17.02	16.49	16.66	16.66	-1.01%	2,615,683
Jun 22, 2026	16.91	17.26	16.55	16.83	16.83	1.63%	4,552,099
Jun 19, 2026	16.43	17.04	16.26	16.56	16.56	0.79%	3,262,830
Jun 18, 2026	16.16	16.86	16.16	16.43	16.43	1.86%	2,233,089
Jun 17, 2026	16.88	17.08	16.04	16.13	16.13	-4.16%	4,374,374
Jun 16, 2026	17.60	18.28	16.79	16.83	16.83	-4.38%	7,467,082
Jun 15, 2026	17.80	18.13	17.47	17.60	17.60	0.57%	5,212,178
Jun 12, 2026	16.59	17.57	15.77	17.50	17.50	5.49%	8,738,479
Jun 11, 2026	16.28	17.70	15.83	16.59	16.59	2.79%	7,977,408
Jun 10, 2026	16.14	16.41	15.56	16.14	16.14	-	2,703,133
Jun 9, 2026	16.35	17.04	15.55	16.14	16.14	-1.82%	5,086,010
Jun 8, 2026	16.22	17.07	16.03	16.44	16.44	0.80%	5,184,141
Jun 5, 2026	16.56	16.92	16.27	16.31	16.31	-2.92%	4,524,704
Jun 4, 2026	17.65	17.89	16.80	16.80	16.80	-4.27%	5,275,044
Jun 3, 2026	17.41	17.62	17.00	17.55	17.55	0.57%	6,227,388
Jun 2, 2026	18.05	18.07	17.19	17.45	17.45	-3.22%	8,869,957
Jun 1, 2026	17.19	18.03	17.09	18.03	18.03	6.69%	10,251,080
May 26, 2026	16.90	17.55	16.45	16.90	16.90	0.48%	4,136,861
May 25, 2026	17.08	17.20	16.27	16.82	16.82	2.00%	5,804,649
May 22, 2026	15.50	16.96	15.48	16.49	16.49	5.10%	7,907,718
May 21, 2026	16.10	16.91	15.50	15.69	15.69	-2.30%	8,768,217