IST:FZLGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.53	14.53	13.90	13.90	13.90	-3.47%	12,583,839
Jun 25, 2026	14.65	15.05	14.20	14.40	14.40	0.21%	18,903,583
Jun 24, 2026	15.30	15.33	14.34	14.37	14.37	-6.08%	20,481,707
Jun 23, 2026	15.04	16.35	15.00	15.30	15.30	1.93%	47,369,179
Jun 22, 2026	15.85	15.92	14.92	15.01	15.01	-5.30%	26,461,127
Jun 19, 2026	16.44	16.44	15.50	15.85	15.85	-3.94%	32,346,930
Jun 18, 2026	16.40	16.87	15.66	16.50	16.50	0.61%	27,273,100
Jun 17, 2026	18.03	18.16	16.40	16.40	16.40	-6.77%	39,812,610
Jun 16, 2026	17.96	18.26	17.40	17.59	17.59	-2.06%	62,881,330
Jun 15, 2026	18.20	18.79	17.80	17.96	17.96	0.06%	60,858,110
Jun 12, 2026	18.20	18.76	17.51	17.95	17.95	0.73%	90,691,350
Jun 11, 2026	16.25	17.82	16.01	17.82	17.82	10.00%	64,612,040
Jun 10, 2026	15.77	16.28	15.35	16.20	16.20	2.60%	71,166,470
Jun 9, 2026	15.20	16.00	14.45	15.79	15.79	3.88%	60,661,470
Jun 8, 2026	14.48	15.43	14.06	15.20	15.20	4.97%	30,937,219
Jun 5, 2026	15.00	15.02	14.43	14.48	14.48	-3.47%	12,470,680
Jun 4, 2026	14.40	15.10	14.40	15.00	15.00	4.17%	40,381,430
Jun 3, 2026	14.83	15.27	14.40	14.40	14.40	-2.04%	22,183,860
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