IST:FADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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