IST:FONET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	2.70	2.76	2.67	2.68	2.68	-0.37%	26,449,850
Nov 27, 2025	2.73	2.75	2.69	2.69	2.69	-1.47%	24,541,960
Nov 26, 2025	2.85	2.85	2.73	2.73	2.73	-3.53%	25,222,960
Nov 25, 2025	2.86	2.90	2.80	2.83	2.83	-0.35%	47,965,130
Nov 24, 2025	2.84	2.89	2.81	2.84	2.84	-	29,636,561
Nov 21, 2025	2.89	2.92	2.83	2.84	2.84	-1.73%	29,519,990
Nov 20, 2025	2.89	2.96	2.85	2.89	2.89	0.70%	46,729,600
Nov 19, 2025	2.96	3.02	2.85	2.87	2.87	-1.37%	64,132,450
Nov 18, 2025	2.92	2.99	2.84	2.91	2.91	-	49,894,640
Nov 17, 2025	2.79	2.95	2.79	2.91	2.91	5.05%	43,152,070
Nov 14, 2025	2.82	2.86	2.75	2.77	2.77	-1.77%	31,848,420
Nov 13, 2025	2.83	2.89	2.79	2.82	2.82	0.36%	37,494,230
Nov 12, 2025	2.87	2.90	2.79	2.81	2.81	-1.06%	29,057,270
Nov 11, 2025	3.01	3.03	2.76	2.84	2.84	-5.02%	54,086,990
Nov 10, 2025	3.03	3.07	2.97	2.99	2.99	-0.33%	40,939,400
Nov 7, 2025	3.10	3.16	2.99	3.00	3.00	-3.23%	43,390,210
Nov 6, 2025	3.21	3.25	3.09	3.10	3.10	-2.82%	60,491,370
Nov 5, 2025	3.15	3.30	3.11	3.19	3.19	1.59%	94,098,570
Nov 4, 2025	3.26	3.31	3.13	3.14	3.14	-2.18%	60,818,890
Nov 3, 2025	3.30	3.36	3.17	3.21	3.21	-1.23%	139,307,000
Oct 31, 2025	2.97	3.25	2.90	3.25	3.25	9.80%	123,334,400
Oct 30, 2025	2.90	3.10	2.86	2.96	2.96	2.07%	79,680,550
Oct 28, 2025	2.89	3.00	2.86	2.90	2.90	0.35%	35,212,880
Oct 27, 2025	3.05	3.08	2.85	2.89	2.89	-2.03%	52,353,110
Oct 24, 2025	2.78	2.96	2.76	2.95	2.95	7.27%	94,671,070
Oct 23, 2025	2.81	2.90	2.73	2.75	2.75	-1.43%	85,884,030
Oct 22, 2025	3.03	3.05	2.78	2.79	2.79	-7.31%	140,685,600