IST:FADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	15.15	15.36	15.11	15.25	15.25	0.33%	2,652,260
Aug 18, 2026	15.30	15.40	15.06	15.20	15.20	-0.33%	2,985,680
Aug 17, 2026	15.58	15.68	15.23	15.25	15.25	-1.93%	3,257,170
Aug 14, 2026	15.74	15.97	15.52	15.55	15.55	-0.83%	3,787,412
Aug 13, 2026	17.05	17.39	15.57	15.68	15.68	-7.33%	8,577,415
Aug 12, 2026	18.60	18.80	16.92	16.92	16.92	-10.00%	9,929,909
Aug 11, 2026	19.18	19.75	18.40	18.80	18.80	-1.00%	17,047,963
Aug 10, 2026	17.74	19.17	16.91	18.99	18.99	8.95%	17,970,625
Aug 7, 2026	16.81	18.04	16.64	17.43	17.43	3.57%	18,966,063
Aug 6, 2026	15.55	16.99	15.36	16.83	16.83	8.93%	5,059,011
Aug 5, 2026	15.34	15.80	15.28	15.45	15.45	0.72%	1,659,384
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