IST:FLAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	13.39	13.39	12.90	12.97	12.97	-3.21%	888,443
Jun 18, 2026	13.12	13.44	12.55	13.40	13.40	3.00%	1,517,329
Jun 17, 2026	13.49	13.49	13.01	13.01	13.01	-3.99%	905,283
Jun 16, 2026	13.35	13.55	12.93	13.55	13.55	1.35%	1,621,973
Jun 15, 2026	13.93	13.98	13.37	13.37	13.37	-2.55%	1,148,098
Jun 12, 2026	14.22	14.40	13.60	13.72	13.72	-4.46%	1,267,385
Jun 11, 2026	14.75	14.77	14.01	14.36	14.36	-0.14%	2,099,273
Jun 10, 2026	14.39	14.39	13.68	14.38	14.38	-0.42%	1,316,255
Jun 9, 2026	14.94	14.94	14.02	14.44	14.44	-0.21%	1,705,346
Jun 8, 2026	14.50	14.98	14.21	14.47	14.47	-3.53%	1,885,770
Jun 5, 2026	13.89	15.21	13.22	15.00	15.00	4.17%	3,685,053
Jun 4, 2026	13.59	15.00	13.59	14.40	14.40	-4.64%	2,597,658
Jun 3, 2026	15.95	16.00	14.90	15.10	15.10	-5.33%	2,671,565
Jun 2, 2026	16.00	16.60	15.26	15.95	15.95	1.92%	2,960,160
Jun 1, 2026	14.59	15.65	13.91	15.65	15.65	9.98%	3,577,033
May 26, 2026	13.51	14.71	13.42	14.23	14.23	6.35%	1,443,307
May 25, 2026	13.01	13.69	12.97	13.38	13.38	2.84%	1,859,136
May 22, 2026	12.19	13.19	12.02	13.01	13.01	5.94%	1,017,939
May 21, 2026	12.99	13.00	12.28	12.28	12.28	-4.73%	881,469
May 20, 2026	12.56	13.18	12.51	12.89	12.89	-0.15%	795,578
May 18, 2026	13.17	13.28	12.70	12.91	12.91	-1.00%	949,005
May 15, 2026	13.11	13.56	12.83	13.04	13.04	0.69%	1,621,998
May 14, 2026	13.00	13.41	12.70	12.95	12.95	-0.99%	1,623,791
May 13, 2026	12.50	13.55	12.50	13.08	13.08	1.40%	1,808,168
May 12, 2026	13.82	13.99	12.80	12.90	12.90	-6.72%	3,203,570
May 11, 2026	14.38	14.80	13.58	13.83	13.83	-3.82%	2,434,756
May 8, 2026	13.18	14.38	13.01	14.38	14.38	6.68%	2,671,595
May 7, 2026	13.64	13.85	13.00	13.48	13.48	-3.02%	2,073,273
May 6, 2026	12.80	13.96	12.30	13.90	13.90	8.59%	2,562,621
May 5, 2026	13.26	13.26	12.70	12.80	12.80	-3.47%	1,691,302
May 4, 2026	13.74	13.85	13.12	13.26	13.26	-5.69%	2,178,603
Apr 30, 2026	14.07	14.34	13.62	14.06	14.06	-2.02%	2,201,233
Apr 29, 2026	14.13	14.60	13.60	14.35	14.35	0.42%	1,993,317
Apr 28, 2026	15.14	15.30	13.94	14.29	14.29	-4.48%	2,943,841
Apr 27, 2026	15.19	15.77	14.68	14.96	14.96	-1.51%	2,829,598
Apr 24, 2026	15.75	15.99	15.00	15.19	15.19	-3.13%	2,983,225
Apr 22, 2026	16.03	16.29	14.60	15.68	15.68	-0.32%	4,048,979
Apr 21, 2026	16.00	16.47	15.30	15.73	15.73	-1.69%	3,929,428
Apr 20, 2026	15.25	16.51	15.15	16.00	16.00	6.60%	6,266,927
Apr 17, 2026	14.50	15.01	13.90	15.01	15.01	5.70%	4,626,451
Apr 16, 2026	13.93	14.50	13.30	14.20	14.20	1.87%	3,065,505
Apr 15, 2026	14.50	14.50	13.01	13.94	13.94	0.22%	3,363,663
Apr 14, 2026	13.67	13.91	13.02	13.91	13.91	9.96%	4,342,216
Apr 13, 2026	11.51	12.65	11.27	12.65	12.65	8.49%	2,488,521
Apr 10, 2026	11.20	11.70	11.20	11.66	11.66	3.19%	1,347,055
Apr 9, 2026	11.29	11.55	10.86	11.30	11.30	0.09%	920,540
Apr 8, 2026	11.07	11.30	10.85	11.29	11.29	4.54%	1,317,669
Apr 7, 2026	10.80	11.06	10.60	10.80	10.80	0.09%	558,859
Apr 6, 2026	10.93	11.03	10.65	10.79	10.79	-1.01%	551,304
Apr 3, 2026	10.75	10.99	10.67	10.90	10.90	0.37%	333,610