IST:FADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	9.76	9.76	9.47	9.64	9.64	0.84%	146,010
Oct 27, 2026	9.80	9.80	9.47	9.56	9.56	-2.45%	228,550
Oct 26, 2026	9.43	9.86	9.43	9.80	9.80	3.16%	701,787
Oct 23, 2026	9.63	9.67	8.96	9.50	9.50	-1.35%	1,186,043
Oct 22, 2026	10.00	10.05	9.63	9.63	9.63	-3.02%	1,084,704
Oct 21, 2026	10.45	10.45	9.93	9.93	9.93	-4.52%	692,866
Oct 20, 2026	10.13	10.40	9.79	10.40	10.40	3.59%	876,905
Oct 19, 2026	10.42	10.47	10.01	10.04	10.04	-3.65%	1,022,541
Oct 16, 2026	10.99	10.99	10.29	10.42	10.42	-5.36%	976,016
Oct 15, 2026	10.90	11.11	10.90	11.01	11.01	-0.18%	350,376
Oct 14, 2026	11.30	11.50	11.02	11.03	11.03	-3.84%	752,224
Oct 13, 2026	11.54	11.54	11.35	11.47	11.47	0.53%	506,507
Oct 12, 2026	11.93	11.96	11.34	11.41	11.41	-4.04%	970,057
Oct 9, 2026	11.46	12.09	11.25	11.89	11.89	4.67%	1,965,190
Oct 8, 2026	11.40	11.45	11.26	11.36	11.36	-0.35%	438,472
Oct 7, 2026	11.91	11.93	11.36	11.40	11.40	-3.80%	725,686
Oct 6, 2026	11.98	12.16	11.79	11.85	11.85	-0.75%	865,099
Oct 5, 2026	11.75	12.10	11.74	11.94	11.94	1.62%	863,754
Oct 2, 2026	11.95	11.95	11.59	11.75	11.75	-0.68%	1,117,778
Oct 1, 2026	11.16	11.90	11.16	11.83	11.83	6.00%	1,108,993
Sep 30, 2026	11.44	11.44	11.11	11.16	11.16	-2.45%	869,825
Sep 29, 2026	11.30	11.48	11.25	11.44	11.44	1.42%	927,331
Sep 28, 2026	11.79	11.79	10.83	11.28	11.28	-4.65%	1,762,723
Sep 25, 2026	11.81	11.96	11.72	11.83	11.83	0.17%	789,646
Sep 24, 2026	12.35	12.67	11.78	11.81	11.81	-4.76%	1,321,069
Sep 23, 2026	12.22	12.42	12.05	12.40	12.40	1.89%	1,716,043
Sep 22, 2026	12.15	12.48	11.94	12.17	12.17	0.50%	1,175,513
Sep 21, 2026	12.72	12.76	11.72	12.11	12.11	-4.80%	1,847,547
Sep 18, 2026	13.39	13.40	12.60	12.72	12.72	-5.78%	1,345,240
Sep 17, 2026	13.64	13.87	13.22	13.50	13.50	-0.66%	2,111,133
Sep 16, 2026	14.66	14.82	13.29	13.59	13.59	-7.55%	2,452,137
Sep 15, 2026	15.17	15.25	14.69	14.70	14.70	-3.10%	1,536,175
Sep 14, 2026	15.20	15.50	15.09	15.17	15.17	-0.20%	1,538,869
Sep 11, 2026	15.44	15.45	15.18	15.20	15.20	-1.23%	1,057,923
Sep 10, 2026	15.61	15.66	15.27	15.39	15.39	-1.41%	1,562,462
Sep 9, 2026	15.95	16.01	15.60	15.61	15.61	-2.25%	1,602,222
Sep 8, 2026	16.07	16.26	15.87	15.97	15.97	-0.25%	2,322,837
Sep 7, 2026	16.10	16.10	15.77	16.01	16.01	1.07%	1,445,933
Sep 4, 2026	15.45	15.96	15.30	15.84	15.84	2.79%	1,412,053
Sep 3, 2026	15.50	15.61	15.34	15.41	15.41	-0.58%	1,441,677
Sep 2, 2026	15.43	15.75	15.17	15.50	15.50	-0.13%	1,462,693
Sep 1, 2026	16.00	16.12	15.32	15.52	15.52	-2.94%	2,745,794
Aug 31, 2026	16.34	16.50	15.95	15.99	15.99	-1.84%	2,721,560
Aug 28, 2026	16.26	16.45	16.09	16.29	16.29	-	3,321,978
Aug 27, 2026	15.60	16.45	15.60	16.29	16.29	4.49%	8,649,305
Aug 26, 2026	15.53	15.74	15.46	15.59	15.59	0.58%	2,361,778
Aug 25, 2026	15.65	15.79	15.40	15.50	15.50	-0.77%	2,161,519
Aug 24, 2026	15.45	15.74	15.38	15.62	15.62	1.49%	2,932,617
Aug 21, 2026	15.36	15.65	15.29	15.39	15.39	0.39%	3,128,910
Aug 20, 2026	15.32	15.43	15.21	15.33	15.33	0.52%	2,481,846