Finsteco Historical Data

FNST
Download
Date Close Price change Market cap Trading volume
May 4, 2026 $ 0.0307
+0.00%
$ -- $ 18
Mar 12, 2026 $ 0.0183
+0.00%
$ -- $ 154
Mar 11, 2026 $ 0.0183
-7.95%
$ 17.32 million $ 144
Mar 10, 2026 $ 0.0199
+139.23%
$ 18.82 million $ 56
Mar 9, 2026 $ 0.00831
-25.07%
$ 7.87 million $ 29
Mar 8, 2026 $ 0.0111
-38.35%
$ 10.5 million $ 317
Mar 7, 2026 $ 0.00994
-32.43%
$ 9.41 million $ 46
Mar 6, 2026 $ 0.0147
+0.48%
$ 13.92 million $ 28,747
Mar 5, 2026 $ 0.0146
-3.56%
$ 13.86 million $ 40,784
Mar 4, 2026 $ 0.0152
-5.42%
$ 14.37 million $ 28,026
Mar 3, 2026 $ 0.0161
-4.12%
$ 15.21 million $ 33,019
Mar 2, 2026 $ 0.0168
-3.34%
$ 15.86 million $ 33,974
Mar 1, 2026 $ 0.0173
-1.64%
$ 16.41 million $ 32,927
Feb 28, 2026 $ 0.0176
+0.63%
$ 16.69 million $ 34,000
Feb 27, 2026 $ 0.0175
-8.03%
$ 16.58 million $ 43,096
Feb 26, 2026 $ 0.019
-1.86%
$ 18.01 million $ 64,900
Feb 25, 2026 $ 0.0194
-1.52%
$ 18.35 million $ 63,506
Feb 24, 2026 $ 0.0197
+2.61%
$ 18.64 million $ 60,178
Feb 23, 2026 $ 0.0192
-4.67%
$ 18.14 million $ 72,163
Feb 22, 2026 $ 0.0201
-0.79%
$ 19.03 million $ 60,456
Feb 21, 2026 $ 0.0203
+0.30%
$ 19.17 million $ 60,967
Feb 20, 2026 $ 0.0202
+1.87%
$ 19.09 million $ 70,114
Feb 19, 2026 $ 0.0198
+0.10%
$ 18.73 million $ 49,819
Feb 18, 2026 $ 0.0198
-1.20%
$ 18.73 million $ 46,924
Feb 17, 2026 $ 0.02
-1.48%
$ 18.97 million $ 42,148
Feb 16, 2026 $ 0.0203
-0.78%
$ 19.23 million $ 44,928
Feb 15, 2026 $ 0.0204
+41.19%
$ 19.35 million $ 51,903
Feb 14, 2026 $ 0.0143
-2.05%
$ 13.58 million $ 36,741
Feb 13, 2026 $ 0.0146
+7.41%
$ 13.86 million $ 55,099
Feb 12, 2026 $ 0.0136
-8.33%
$ 12.91 million $ 37,857
Feb 11, 2026 $ 0.0154
+36.61%
$ 14.59 million $ 48,374
Feb 10, 2026 $ 0.0113
-5.29%
$ 10.68 million $ 40,279
Feb 9, 2026 $ 0.0119
-7.89%
$ 11.28 million $ 29,594
Feb 8, 2026 $ 0.0129
+44.90%
$ 12.24 million $ 32,071
Feb 7, 2026 $ 0.00893
-26.26%
$ 8.45 million $ 24,811
Feb 6, 2026 $ 0.0121
-50.35%
$ 11.46 million $ 102,254
Feb 5, 2026 $ 0.0244
-11.02%
$ 23.08 million $ 20,811
Feb 4, 2026 $ 0.0274
+2.66%
$ 25.94 million $ 32,228
Feb 3, 2026 $ 0.0267
-3.96%
$ 25.27 million $ 38,338
Feb 2, 2026 $ 0.0278
-6.71%
$ 26.31 million $ 39,439
Feb 1, 2026 $ 0.0298
-1.94%
$ 28.21 million $ 8,358
Jan 31, 2026 $ 0.0304
-15.82%
$ 28.76 million $ 37,029
Jan 30, 2026 $ 0.0353
+68.05%
$ 33.4 million $ 80,316
Jan 21, 2026 $ 0.0179
+0.06%
$ -- $ 40,780
Jan 20, 2026 $ 0.0179
+0.06%
$ 16.95 million $ 52,086
Jan 19, 2026 $ 0.0179
+1.42%
$ 16.95 million $ 36,226
Jan 18, 2026 $ 0.0177
+0.17%
$ 16.76 million $ 36,429
Jan 17, 2026 $ 0.0177
-0.11%
$ 16.74 million $ 31,793
Jan 16, 2026 $ 0.0177
-0.11%
$ 16.74 million $ 37,253
Jan 15, 2026 $ 0.0177
-7.13%
$ 16.78 million $ 40,608
Download