IST:FZLGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.71	19.88	16.85	16.85	16.85	-9.89%	82,863,640
Mar 26, 2026	18.60	20.20	18.03	18.70	18.70	1.80%	130,516,700
Mar 25, 2026	18.00	18.85	17.21	18.37	18.37	3.20%	71,220,310
Mar 24, 2026	18.73	19.86	16.92	17.80	17.80	-5.02%	90,188,180
Mar 23, 2026	19.40	19.58	17.88	18.74	18.74	5.28%	102,386,500
Mar 19, 2026	16.70	17.80	16.67	17.80	17.80	9.94%	24,678,790
Mar 18, 2026	16.23	16.23	16.19	16.19	16.19	9.69%	19,482,750
Mar 17, 2026	13.45	14.76	13.45	14.76	14.76	9.99%	14,369,750
Mar 16, 2026	13.23	13.62	12.85	13.42	13.42	2.21%	7,230,067
Mar 13, 2026	13.27	13.39	12.94	13.13	13.13	0.54%	3,977,479
Mar 12, 2026	12.87	13.43	12.80	13.06	13.06	1.16%	7,043,212
Mar 11, 2026	12.82	13.00	12.56	12.91	12.91	0.70%	5,654,139
Mar 10, 2026	12.57	12.92	12.31	12.82	12.82	3.89%	13,412,130
Mar 9, 2026	12.99	13.14	12.32	12.34	12.34	-6.52%	9,177,983
Mar 6, 2026	13.40	13.96	12.94	13.20	13.20	0.23%	18,383,780
Mar 5, 2026	12.91	13.41	12.87	13.17	13.17	2.09%	13,295,550
Mar 4, 2026	12.87	13.71	12.83	12.90	12.90	0.55%	18,072,840
Mar 3, 2026	12.80	12.98	12.52	12.83	12.83	1.58%	5,315,821
Mar 2, 2026	12.45	13.19	11.90	12.63	12.63	-2.32%	9,151,115
Feb 27, 2026	13.10	13.22	12.49	12.93	12.93	-0.54%	13,761,360
Feb 26, 2026	12.53	13.18	12.48	13.00	13.00	3.75%	11,517,800
Feb 25, 2026	12.29	12.89	12.21	12.53	12.53	2.62%	15,982,830
Feb 24, 2026	12.00	12.35	11.95	12.21	12.21	1.41%	6,948,071
Feb 23, 2026	12.59	12.62	12.04	12.04	12.04	-3.29%	8,728,268
Feb 20, 2026	12.25	12.59	11.73	12.45	12.45	3.32%	10,258,680
Feb 19, 2026	12.65	12.80	11.64	12.05	12.05	-4.74%	18,717,420
Feb 18, 2026	12.94	13.10	12.63	12.65	12.65	-1.40%	10,784,490
Feb 17, 2026	12.91	12.99	12.51	12.83	12.83	-0.47%	6,625,631
Feb 16, 2026	12.88	13.13	12.72	12.89	12.89	2.14%	9,129,290
Feb 13, 2026	12.39	12.68	12.35	12.62	12.62	1.20%	8,370,785
Feb 12, 2026	12.24	12.56	12.17	12.47	12.47	1.96%	7,573,444
Feb 11, 2026	12.67	12.69	12.18	12.23	12.23	-3.24%	6,616,637
Feb 10, 2026	12.53	13.02	12.33	12.64	12.64	0.96%	15,156,390
Feb 9, 2026	12.11	12.56	12.11	12.52	12.52	4.16%	4,898,094
Feb 6, 2026	12.26	12.30	12.00	12.02	12.02	-	2,983,368
Feb 5, 2026	12.27	12.46	12.02	12.02	12.02	-2.04%	4,767,699
Feb 4, 2026	12.58	12.60	12.18	12.27	12.27	-2.62%	9,196,044
Feb 3, 2026	11.97	12.65	11.94	12.60	12.60	4.83%	12,341,370
Feb 2, 2026	12.50	12.59	12.02	12.02	12.02	-4.60%	7,859,726
Jan 30, 2026	12.70	12.97	12.31	12.60	12.60	-0.79%	10,820,060
Jan 29, 2026	13.08	13.25	12.70	12.70	12.70	-2.91%	7,631,183
Jan 28, 2026	12.61	13.25	12.45	13.08	13.08	3.89%	15,107,764
Jan 27, 2026	13.30	13.43	12.59	12.59	12.59	-4.62%	12,367,500
Jan 26, 2026	13.16	13.50	12.76	13.20	13.20	0.30%	13,035,320
Jan 23, 2026	13.95	14.00	13.00	13.16	13.16	-5.39%	18,378,770
Jan 22, 2026	13.91	14.37	13.86	13.91	13.91	-	15,537,240
Jan 21, 2026	13.91	14.02	13.45	13.91	13.91	-	12,206,987
Jan 20, 2026	14.09	14.45	13.69	13.91	13.91	-1.14%	18,627,733
Jan 19, 2026	13.46	14.22	13.16	14.07	14.07	4.53%	20,423,570
Jan 16, 2026	13.95	14.69	13.36	13.46	13.46	-3.51%	27,186,880