IST:FZLGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.00	15.06	13.79	14.70	14.70	6.60%	53,716,409
Jun 1, 2026	13.81	14.07	13.45	13.79	13.79	-0.07%	16,210,130
May 26, 2026	13.27	14.02	13.06	13.80	13.80	3.99%	28,401,260
May 25, 2026	13.55	13.72	13.22	13.27	13.27	-0.45%	7,117,232
May 22, 2026	12.40	13.57	12.35	13.33	13.33	4.39%	34,275,120
May 21, 2026	14.20	14.34	12.77	12.77	12.77	-9.69%	16,227,600
May 20, 2026	14.51	14.51	13.97	14.14	14.14	-2.15%	12,784,950
May 18, 2026	14.75	14.98	14.38	14.45	14.45	-1.63%	9,153,256
May 15, 2026	15.06	15.19	14.69	14.69	14.69	-3.04%	11,235,520
May 14, 2026	15.28	15.88	15.15	15.15	15.15	-0.85%	28,636,940
May 13, 2026	15.88	15.95	14.95	15.28	15.28	-2.61%	17,587,200
May 12, 2026	15.31	15.96	15.02	15.69	15.69	2.48%	35,130,560
May 11, 2026	15.26	15.80	14.90	15.31	15.31	-1.23%	27,831,160
May 8, 2026	15.11	15.63	15.02	15.50	15.50	2.92%	32,011,480
May 7, 2026	14.92	15.48	14.70	15.06	15.06	1.55%	38,137,780
May 6, 2026	14.75	15.06	14.55	14.83	14.83	1.58%	15,593,160
May 5, 2026	14.70	14.82	14.43	14.60	14.60	-0.41%	11,475,300
May 4, 2026	14.93	15.42	14.64	14.66	14.66	-0.88%	17,932,360
Apr 30, 2026	14.24	15.08	14.07	14.79	14.79	4.89%	39,960,390
Apr 29, 2026	14.41	14.47	13.90	14.10	14.10	-1.47%	11,364,800
Apr 28, 2026	15.00	15.17	14.25	14.31	14.31	-4.47%	20,376,190
Apr 27, 2026	15.36	15.36	14.97	14.98	14.98	-1.58%	12,660,380
Apr 24, 2026	15.35	15.49	15.00	15.22	15.22	-0.85%	10,067,360
Apr 22, 2026	15.17	15.67	15.10	15.35	15.35	1.19%	16,642,460
Apr 21, 2026	15.62	15.81	15.01	15.17	15.17	-2.88%	15,485,880
Apr 20, 2026	15.99	15.99	15.56	15.62	15.62	-3.16%	14,912,190
Apr 17, 2026	16.69	16.85	16.13	16.13	16.13	-3.76%	19,499,780
Apr 16, 2026	16.92	17.20	16.41	16.76	16.76	-0.59%	18,880,610
Apr 15, 2026	17.07	17.09	16.79	16.86	16.86	0.36%	11,918,430
Apr 14, 2026	16.49	17.21	16.43	16.80	16.80	2.38%	20,458,330
Apr 13, 2026	16.71	16.76	16.10	16.41	16.41	-1.80%	16,889,010
Apr 10, 2026	16.66	17.15	16.54	16.71	16.71	0.30%	25,131,060
Apr 9, 2026	16.48	16.76	15.99	16.66	16.66	1.65%	28,102,110
Apr 8, 2026	16.03	16.50	15.90	16.39	16.39	4.86%	31,803,420
Apr 7, 2026	15.65	16.00	14.87	15.63	15.63	-0.13%	26,613,620
Apr 6, 2026	15.51	15.94	15.32	15.65	15.65	1.10%	35,754,250
Apr 3, 2026	15.90	16.49	15.35	15.48	15.48	-3.13%	55,405,760
Apr 2, 2026	15.50	16.42	15.11	15.98	15.98	2.77%	54,748,010
Apr 1, 2026	15.13	15.75	14.38	15.55	15.55	4.64%	64,734,800
Mar 31, 2026	14.76	15.79	14.69	14.86	14.86	-2.04%	68,671,480
Mar 30, 2026	16.40	17.70	15.17	15.17	15.17	-9.97%	59,546,130
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