IST:FONET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	3.19	3.29	3.15	3.28	3.28	4.13%	45,827,058
Feb 6, 2026	3.33	3.34	3.13	3.15	3.15	-5.12%	54,762,080
Feb 5, 2026	3.45	3.51	3.29	3.32	3.32	-3.77%	69,686,380
Feb 4, 2026	3.64	3.91	3.37	3.45	3.45	-4.17%	160,491,600
Feb 3, 2026	3.29	3.60	3.27	3.60	3.60	9.76%	93,987,940
Feb 2, 2026	3.17	3.34	3.11	3.28	3.28	2.82%	65,698,880
Jan 30, 2026	3.23	3.28	3.18	3.19	3.19	-1.24%	29,279,220
Jan 29, 2026	3.21	3.25	3.16	3.23	3.23	1.25%	56,523,990
Jan 28, 2026	3.14	3.31	3.13	3.19	3.19	1.59%	48,651,730
Jan 27, 2026	3.16	3.22	3.08	3.14	3.14	-	51,402,730
Jan 26, 2026	3.07	3.15	3.02	3.14	3.14	2.61%	49,256,330
Jan 23, 2026	2.99	3.06	2.94	3.06	3.06	2.68%	38,357,670
Jan 22, 2026	2.91	2.99	2.90	2.98	2.98	2.76%	22,699,380
Jan 21, 2026	2.92	2.92	2.85	2.90	2.90	-0.68%	20,504,260
Jan 20, 2026	2.98	3.00	2.89	2.92	2.92	-2.01%	27,108,982
Jan 19, 2026	2.99	3.03	2.95	2.98	2.98	-	33,117,910
Jan 16, 2026	2.92	2.99	2.87	2.98	2.98	2.41%	30,701,370
Jan 15, 2026	2.91	2.94	2.85	2.91	2.91	-	28,905,320
Jan 14, 2026	3.05	3.10	2.90	2.91	2.91	-4.28%	33,107,170
Jan 13, 2026	2.98	3.05	2.96	3.04	3.04	2.36%	40,493,550
Jan 12, 2026	2.95	3.00	2.93	2.97	2.97	1.37%	32,953,584
Jan 9, 2026	2.99	3.01	2.92	2.93	2.93	-1.68%	20,274,920
Jan 8, 2026	2.97	3.00	2.90	2.98	2.98	0.34%	29,613,050
Jan 7, 2026	3.02	3.07	2.97	2.97	2.97	-1.33%	31,839,040
Jan 6, 2026	3.02	3.05	2.98	3.01	3.01	-0.33%	42,410,550
Jan 5, 2026	3.03	3.13	2.98	3.02	3.02	-	56,553,700
Jan 2, 2026	2.81	3.05	2.81	3.02	3.02	8.24%	67,686,950
Dec 31, 2025	2.73	2.83	2.72	2.79	2.79	2.57%	27,395,170
Dec 30, 2025	2.71	2.75	2.69	2.72	2.72	0.37%	13,141,070
Dec 29, 2025	2.72	2.74	2.65	2.71	2.71	-0.37%	24,509,460
Dec 26, 2025	2.79	2.79	2.71	2.72	2.72	-2.16%	17,734,180
Dec 25, 2025	2.82	2.86	2.75	2.78	2.78	-1.07%	33,819,050
Dec 24, 2025	2.85	2.91	2.80	2.81	2.81	-1.40%	24,989,510
Dec 23, 2025	2.81	2.90	2.78	2.85	2.85	1.79%	36,081,620
Dec 22, 2025	2.83	2.84	2.76	2.80	2.80	-0.71%	28,051,840
Dec 19, 2025	2.84	2.84	2.79	2.82	2.82	-0.35%	16,679,140
Dec 18, 2025	2.87	2.89	2.81	2.83	2.83	-1.05%	21,979,880
Dec 17, 2025	2.85	2.93	2.84	2.86	2.86	0.35%	37,346,970
Dec 16, 2025	2.90	2.91	2.83	2.85	2.85	-1.38%	21,572,810
Dec 15, 2025	2.86	2.94	2.85	2.89	2.89	1.76%	35,237,480
Dec 12, 2025	2.88	2.91	2.83	2.84	2.84	-1.39%	37,172,710
Dec 11, 2025	2.79	2.99	2.78	2.88	2.88	3.60%	93,012,960
Dec 10, 2025	2.82	2.90	2.77	2.78	2.78	-0.71%	40,836,080
Dec 9, 2025	2.78	2.84	2.77	2.80	2.80	1.45%	25,534,000
Dec 8, 2025	2.78	2.82	2.76	2.76	2.76	-0.36%	20,655,200
Dec 5, 2025	2.73	2.78	2.71	2.77	2.77	1.47%	22,218,410
Dec 4, 2025	2.79	2.81	2.73	2.73	2.73	-1.80%	21,181,580
Dec 3, 2025	2.77	2.83	2.74	2.78	2.78	0.36%	35,416,810
Dec 2, 2025	2.75	2.83	2.74	2.77	2.77	1.09%	26,345,836
Dec 1, 2025	2.70	2.79	2.70	2.74	2.74	2.24%	37,191,190