IST:FADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	16.30	16.56	16.01	16.06	16.06	-1.47%	2,869,625
May 18, 2026	16.17	17.37	16.00	16.30	16.30	0.87%	8,744,365
May 15, 2026	15.95	16.19	15.64	16.16	16.16	1.32%	2,481,628
May 14, 2026	15.99	16.18	15.73	15.95	15.95	1.85%	2,295,168
May 13, 2026	16.18	16.24	15.59	15.66	15.66	-2.91%	2,051,025
May 12, 2026	16.21	16.38	16.01	16.13	16.13	-0.49%	1,994,773
May 11, 2026	16.30	16.62	16.20	16.21	16.21	1.63%	4,115,588
May 8, 2026	15.70	16.10	15.61	15.95	15.95	1.46%	3,285,937
May 7, 2026	15.44	15.83	15.36	15.72	15.72	2.08%	2,639,582
May 6, 2026	15.26	15.48	15.20	15.40	15.40	1.45%	1,898,793
May 5, 2026	14.94	15.30	14.90	15.18	15.18	1.67%	1,731,283
May 4, 2026	15.08	15.16	14.79	14.93	14.93	-0.07%	1,610,311
Apr 30, 2026	14.95	15.24	14.88	14.94	14.94	-0.07%	1,403,953
Apr 29, 2026	14.83	15.04	14.77	14.95	14.95	0.81%	1,089,731
Apr 28, 2026	15.04	15.32	14.80	14.83	14.83	-1.26%	2,032,608
Apr 27, 2026	14.91	15.37	14.91	15.02	15.02	0.54%	1,491,296
Apr 24, 2026	15.10	15.15	14.87	14.94	14.94	-0.66%	1,289,681
Apr 22, 2026	15.22	15.46	15.00	15.04	15.04	-1.05%	1,460,958
Apr 21, 2026	15.49	15.64	15.20	15.20	15.20	-1.68%	1,731,658
Apr 20, 2026	15.54	15.84	15.36	15.46	15.46	-0.58%	2,324,775
Apr 17, 2026	15.49	15.74	15.21	15.55	15.55	1.11%	2,473,396
Apr 16, 2026	15.14	15.45	14.98	15.38	15.38	1.85%	3,416,033
Apr 15, 2026	14.98	15.22	14.98	15.10	15.10	0.80%	1,865,339
Apr 14, 2026	14.94	15.16	14.84	14.98	14.98	0.47%	1,952,946
Apr 13, 2026	14.74	15.02	14.66	14.91	14.91	-	1,805,766
Apr 10, 2026	14.92	15.04	14.86	14.91	14.91	0.54%	1,516,304
Apr 9, 2026	15.00	15.01	14.70	14.83	14.83	-1.00%	1,912,229
Apr 8, 2026	15.00	15.50	14.95	14.98	14.98	1.35%	2,978,352
Apr 7, 2026	15.40	15.70	14.70	14.78	14.78	-4.03%	4,132,317
Apr 6, 2026	15.50	16.29	14.99	15.40	15.40	-0.77%	6,533,515
Apr 3, 2026	17.40	18.60	15.52	15.52	15.52	-9.19%	19,463,180
Apr 2, 2026	15.35	17.09	15.31	17.09	17.09	9.97%	14,881,660
Apr 1, 2026	15.56	16.16	15.31	15.54	15.54	1.64%	9,768,255
Mar 31, 2026	14.16	15.52	13.95	15.29	15.29	7.98%	3,631,793
Mar 30, 2026	14.10	14.57	14.06	14.16	14.16	1.43%	3,995,446
Mar 27, 2026	13.85	14.08	13.68	13.96	13.96	0.79%	1,328,303
Mar 26, 2026	14.10	14.12	13.82	13.85	13.85	-1.56%	1,606,841
Mar 25, 2026	13.70	14.14	13.70	14.07	14.07	2.70%	1,975,943
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