IST:FONET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	3.21	3.25	3.09	3.10	3.10	-2.82%	60,491,370
Nov 5, 2025	3.15	3.30	3.11	3.19	3.19	1.59%	94,098,570
Nov 4, 2025	3.26	3.31	3.13	3.14	3.14	-2.18%	60,818,890
Nov 3, 2025	3.30	3.36	3.17	3.21	3.21	-1.23%	139,307,000
Oct 31, 2025	2.97	3.25	2.90	3.25	3.25	9.80%	123,334,400
Oct 30, 2025	2.90	3.10	2.86	2.96	2.96	2.07%	79,680,550
Oct 28, 2025	2.89	3.00	2.86	2.90	2.90	0.35%	35,212,880
Oct 27, 2025	3.05	3.08	2.85	2.89	2.89	-2.03%	52,353,110
Oct 24, 2025	2.78	2.96	2.76	2.95	2.95	7.27%	94,671,070
Oct 23, 2025	2.81	2.90	2.73	2.75	2.75	-1.43%	85,884,030
Oct 22, 2025	3.03	3.05	2.78	2.79	2.79	-7.31%	140,685,600
Oct 21, 2025	3.00	3.13	2.92	3.01	3.01	0.33%	102,401,000
Oct 20, 2025	3.17	3.44	3.00	3.00	3.00	-4.03%	194,698,300
Oct 17, 2025	3.39	3.53	3.04	3.13	3.13	-3.16%	338,924,235
Oct 16, 2025	2.94	3.23	2.94	3.23	3.23	9.98%	33,864,428
Oct 15, 2025	2.87	3.00	2.78	2.94	2.94	3.67%	121,799,535
Oct 14, 2025	3.05	3.13	2.81	2.83	2.83	-6.88%	112,481,460
Oct 13, 2025	2.87	3.20	2.83	3.04	3.04	2.43%	265,900,245
Oct 10, 2025	2.79	2.97	2.79	2.97	2.97	9.93%	154,791,975
Oct 9, 2025	2.46	2.70	2.46	2.70	2.70	9.98%	114,189,010
Oct 8, 2025	2.48	2.49	2.44	2.46	2.46	-1.01%	18,529,660
Oct 7, 2025	2.49	2.52	2.46	2.48	2.48	-0.20%	21,158,124
Oct 6, 2025	2.51	2.54	2.47	2.49	2.49	-0.92%	20,256,977
Oct 3, 2025	2.59	2.59	2.50	2.51	2.51	-3.09%	32,091,267
Oct 2, 2025	2.58	2.61	2.49	2.59	2.59	-0.38%	48,579,466
Oct 1, 2025	2.46	2.63	2.45	2.60	2.60	5.82%	55,957,973
Sep 30, 2025	2.48	2.49	2.44	2.46	2.46	-0.65%	20,602,575
Sep 29, 2025	2.46	2.54	2.46	2.47	2.47	-1.36%	23,428,632
Sep 26, 2025	2.55	2.58	2.49	2.51	2.51	-0.67%	23,731,311
Sep 25, 2025	2.58	2.58	2.52	2.52	2.52	-1.79%	20,118,202
Sep 24, 2025	2.62	2.62	2.56	2.57	2.57	-1.57%	29,560,713
Sep 23, 2025	2.64	2.65	2.58	2.61	2.61	-1.29%	28,906,826
Sep 22, 2025	2.63	2.69	2.62	2.64	2.64	1.58%	39,051,350
Sep 19, 2025	2.62	2.63	2.55	2.60	2.60	-0.99%	29,327,369
Sep 18, 2025	2.62	2.67	2.61	2.63	2.63	0.65%	28,906,000
Sep 17, 2025	2.75	2.75	2.61	2.61	2.61	-4.43%	47,913,788
Sep 16, 2025	2.58	2.77	2.58	2.73	2.73	6.10%	79,012,570
Sep 15, 2025	2.39	2.59	2.37	2.58	2.58	7.83%	36,919,116
Sep 12, 2025	2.42	2.43	2.36	2.39	2.39	-1.12%	21,547,396
Sep 11, 2025	2.51	2.53	2.41	2.42	2.42	-3.98%	23,341,220
Sep 10, 2025	2.49	2.53	2.44	2.52	2.52	1.21%	24,871,548
Sep 9, 2025	2.50	2.52	2.47	2.49	2.49	0.20%	15,468,284
Sep 8, 2025	2.57	2.57	2.48	2.48	2.48	-3.35%	30,904,302
Sep 5, 2025	2.52	2.61	2.49	2.57	2.57	2.03%	67,851,745
Sep 4, 2025	2.45	2.55	2.45	2.52	2.52	2.82%	31,778,058
Sep 3, 2025	2.42	2.48	2.39	2.45	2.45	1.41%	28,733,939
Sep 2, 2025	2.53	2.54	2.35	2.41	2.41	-4.17%	38,765,688
Sep 1, 2025	2.48	2.57	2.47	2.52	2.52	1.49%	53,794,929
Aug 29, 2025	2.56	2.56	2.47	2.48	2.48	-2.94%	35,677,687
Aug 28, 2025	2.59	2.66	2.55	2.56	2.56	-1.08%	92,983,085