IST:FLAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	11.10	11.10	10.75	10.86	10.86	-2.51%	333,989
Apr 1, 2026	11.21	11.21	10.84	11.14	11.14	0.81%	657,472
Mar 31, 2026	10.94	11.10	10.76	11.05	11.05	2.31%	869,391
Mar 30, 2026	10.20	10.99	10.20	10.80	10.80	2.86%	630,760
Mar 27, 2026	10.45	10.50	10.09	10.50	10.50	2.34%	556,690
Mar 26, 2026	10.46	10.49	10.21	10.26	10.26	-2.19%	543,815
Mar 25, 2026	10.31	10.73	10.18	10.49	10.49	2.44%	583,914
Mar 24, 2026	10.75	10.75	10.22	10.24	10.24	-4.74%	593,365
Mar 23, 2026	10.85	10.85	10.50	10.75	10.75	-2.09%	501,060
Mar 19, 2026	11.50	11.50	10.36	10.98	10.98	1.67%	231,916
Mar 18, 2026	10.61	10.89	10.12	10.80	10.80	-0.83%	662,087
Mar 17, 2026	11.19	11.22	10.70	10.89	10.89	-1.00%	659,114
Mar 16, 2026	11.10	11.75	11.00	11.00	11.00	-2.48%	951,037
Mar 13, 2026	11.05	11.45	10.74	11.28	11.28	1.26%	759,890
Mar 12, 2026	10.52	11.30	10.22	11.14	11.14	5.89%	946,026
Mar 11, 2026	10.23	10.52	10.00	10.52	10.52	2.83%	646,071
Mar 10, 2026	10.01	10.24	9.85	10.23	10.23	3.96%	513,498