iFAST Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	9.78	9.98	9.77	9.87	9.87	2.39%	1,592,100
Feb 6, 2026	9.90	9.90	9.62	9.64	9.64	-3.21%	2,575,300
Feb 5, 2026	9.83	9.97	9.74	9.96	9.96	1.43%	1,664,700
Feb 4, 2026	10.22	10.22	9.80	9.82	9.82	-4.01%	2,738,400
Feb 3, 2026	10.40	10.41	10.21	10.23	10.23	-0.68%	1,514,200
Feb 2, 2026	10.50	10.54	10.19	10.30	10.30	-2.28%	1,543,600
Jan 30, 2026	10.61	10.65	10.41	10.54	10.54	-0.57%	1,449,700
Jan 29, 2026	10.88	10.88	10.53	10.60	10.60	-2.57%	2,505,400
Jan 28, 2026	10.95	11.06	10.85	10.88	10.88	-0.73%	2,636,300
Jan 27, 2026	10.48	10.99	10.47	10.96	10.96	5.08%	3,469,300
Jan 26, 2026	10.37	10.48	10.28	10.43	10.43	0.58%	1,091,900
Jan 23, 2026	10.03	10.46	10.03	10.37	10.37	3.39%	1,927,300
Jan 22, 2026	10.11	10.18	10.01	10.03	10.03	-0.20%	666,200
Jan 21, 2026	10.00	10.13	9.96	10.05	10.05	0.30%	815,800
Jan 20, 2026	10.25	10.26	9.97	10.02	10.02	-2.43%	1,383,900
Jan 19, 2026	10.18	10.30	10.12	10.27	10.27	0.98%	1,142,400
Jan 16, 2026	10.00	10.22	9.82	10.17	10.17	1.70%	2,748,500
Jan 15, 2026	9.73	10.00	9.70	10.00	10.00	2.88%	2,224,900
Jan 14, 2026	9.62	9.75	9.57	9.72	9.72	1.14%	1,163,700
Jan 13, 2026	9.60	9.65	9.59	9.61	9.61	0.31%	492,500
Jan 12, 2026	9.56	9.75	9.53	9.58	9.58	0.63%	1,255,900
Jan 9, 2026	9.61	9.61	9.42	9.52	9.52	-0.94%	1,041,900
Jan 8, 2026	9.69	9.77	9.58	9.61	9.61	-0.83%	1,205,400
Jan 7, 2026	9.64	9.73	9.61	9.69	9.69	0.52%	1,071,600
Jan 6, 2026	9.68	9.71	9.53	9.64	9.64	0.73%	1,313,600
Jan 5, 2026	9.54	9.65	9.51	9.57	9.57	0.53%	834,900
Jan 2, 2026	9.51	9.59	9.45	9.52	9.52	-	416,900
Dec 31, 2025	9.46	9.52	9.42	9.52	9.52	0.53%	321,800
Dec 30, 2025	9.52	9.54	9.47	9.47	9.47	-0.53%	235,100
Dec 29, 2025	9.46	9.56	9.46	9.52	9.52	0.53%	464,300
Dec 26, 2025	9.50	9.55	9.44	9.47	9.47	-0.32%	409,100
Dec 24, 2025	9.57	9.57	9.45	9.50	9.50	-0.52%	210,900
Dec 23, 2025	9.48	9.62	9.48	9.55	9.55	0.10%	720,100
Dec 22, 2025	9.26	9.54	9.26	9.54	9.54	3.14%	994,700
Dec 19, 2025	9.31	9.37	9.25	9.25	9.25	-0.22%	1,094,700
Dec 18, 2025	9.36	9.37	9.20	9.27	9.27	-1.07%	741,000
Dec 17, 2025	9.42	9.42	9.22	9.37	9.37	-1.06%	704,000
Dec 16, 2025	9.55	9.56	9.38	9.47	9.47	-0.84%	652,300
Dec 15, 2025	9.54	9.65	9.54	9.55	9.55	-	730,100
Dec 12, 2025	9.53	9.62	9.51	9.55	9.55	0.21%	687,200
Dec 11, 2025	9.59	9.62	9.48	9.53	9.53	-0.42%	735,400
Dec 10, 2025	9.30	9.62	9.30	9.57	9.57	2.90%	2,022,300
Dec 9, 2025	9.27	9.30	9.18	9.30	9.30	0.32%	525,500
Dec 8, 2025	9.18	9.27	9.11	9.27	9.27	0.98%	828,500
Dec 5, 2025	9.09	9.18	9.08	9.18	9.18	0.99%	618,500
Dec 4, 2025	9.16	9.18	9.06	9.09	9.09	-0.66%	334,300
Dec 3, 2025	9.08	9.23	9.08	9.15	9.15	0.99%	970,900
Dec 2, 2025	8.88	9.06	8.84	9.06	9.06	2.03%	1,130,000
Dec 1, 2025	8.85	8.92	8.83	8.88	8.88	0.34%	665,200
Nov 28, 2025	8.91	8.91	8.82	8.85	8.85	-0.45%	491,800