IST:FLAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	10.67	11.07	10.17	10.70	10.70	0.28%	837,830
Jul 13, 2026	10.98	10.98	10.52	10.67	10.67	-3.00%	683,004
Jul 10, 2026	10.85	11.20	10.70	11.00	11.00	-	886,001
Jul 9, 2026	10.40	11.00	10.40	11.00	11.00	2.90%	831,645
Jul 8, 2026	10.90	11.10	10.65	10.69	10.69	-2.20%	1,016,369
Jul 7, 2026	10.97	11.18	10.79	10.93	10.93	-0.73%	684,502
Jul 6, 2026	11.13	11.28	10.93	11.01	11.01	-1.70%	760,399
Jul 3, 2026	11.42	11.42	10.85	11.20	11.20	-1.93%	759,130
Jul 2, 2026	10.99	11.51	10.85	11.42	11.42	3.82%	958,501
Jul 1, 2026	10.98	11.20	10.75	11.00	11.00	0.18%	850,320
Jun 30, 2026	11.27	11.30	10.83	10.98	10.98	-2.75%	713,194
Jun 29, 2026	11.42	11.42	10.85	11.29	11.29	0.80%	929,277
Jun 26, 2026	11.45	11.98	11.11	11.20	11.20	-5.80%	1,578,710
Jun 25, 2026	11.16	12.34	11.16	11.89	11.89	-4.11%	2,871,616
Jun 24, 2026	12.97	13.82	12.38	12.40	12.40	-2.36%	4,382,976
Jun 23, 2026	12.46	12.86	12.01	12.70	12.70	1.93%	2,356,423
Jun 22, 2026	12.87	12.87	12.30	12.46	12.46	-3.93%	2,665,461
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