Finsteco Historical Data

FNST Page 17
Download
Date Close Price change Market cap Trading volume
Feb 5, 3 AM $ 0.0272
+1.38%
$ 25.72 million $ 27,665
Feb 5, 2 AM $ 0.0268
+0.00%
$ 25.37 million $ 28,525
Feb 5, 1 AM $ 0.0268
-5.90%
$ 25.37 million $ 29,699
Feb 5, 12 AM $ 0.0285
+3.90%
$ 26.96 million $ 31,022
Feb 4, 11 PM $ 0.0274
+1.48%
$ 25.94 million $ 32,228
Feb 4, 10 PM $ 0.027
-0.22%
$ 25.56 million $ 33,831
Feb 4, 9 PM $ 0.0271
-30.16%
$ 25.62 million $ 35,174
Feb 4, 8 PM $ 0.0392
+0.08%
$ 37.14 million $ 40,628
Feb 4, 7 PM $ 0.0392
+1.84%
$ 37.11 million $ 40,829
Feb 4, 6 PM $ 0.0385
+0.08%
$ 36.44 million $ 39,435
Feb 4, 5 PM $ 0.0384
+0.03%
$ 36.4 million $ 39,877
Feb 4, 4 PM $ 0.0384
+0.03%
$ 36.37 million $ 40,893
Feb 4, 3 PM $ 0.0384
-0.10%
$ 36.36 million $ 45,293
Feb 4, 2 PM $ 0.0385
-0.05%
$ 36.4 million $ 49,022
Feb 4, 12 PM $ 0.0248
+1.26%
$ 23.51 million $ 47,757
Feb 4, 11 AM $ 0.025
+1.38%
$ 23.66 million $ 47,682
Feb 4, 10 AM $ 0.0247
-4.82%
$ 23.34 million $ 47,551
Feb 4, 9 AM $ 0.0246
-11.05%
$ 23.25 million $ 48,881
Feb 4, 8 AM $ 0.0264
-4.11%
$ 24.97 million $ 43,480
Feb 4, 7 AM $ 0.0275
+0.00%
$ 26.04 million $ 44,304
Feb 4, 6 AM $ 0.0275
+0.26%
$ 26.05 million $ 45,216
Feb 4, 5 AM $ 0.0269
+0.00%
$ 25.43 million $ 43,496
Feb 4, 4 AM $ 0.0275
-0.18%
$ 25.99 million $ 43,032
Feb 4, 3 AM $ 0.0275
+17.06%
$ 26.04 million $ 42,506
Feb 4, 2 AM $ 0.0235
-12.64%
$ 22.24 million $ 41,667
Feb 4, 1 AM $ 0.0269
+0.67%
$ 25.46 million $ 40,533
Feb 4, 12 AM $ 0.0267
+0.00%
$ 25.27 million $ 39,187
Feb 3, 11 PM $ 0.0267
-2.87%
$ 25.27 million $ 38,338
Feb 3, 10 PM $ 0.0275
-0.07%
$ 26.02 million $ 37,126
Feb 3, 9 PM $ 0.0275
+0.04%
$ 26.03 million $ 37,967
Feb 3, 8 PM $ 0.0275
-0.04%
$ 26.02 million $ 33,761
Feb 3, 7 PM $ 0.0275
-0.11%
$ 26.03 million $ 33,972
Feb 3, 6 PM $ 0.0275
+0.00%
$ 26.06 million $ 33,535
Feb 3, 5 PM $ 0.0275
+0.11%
$ 26.05 million $ 33,431
Feb 3, 4 PM $ 0.0275
+0.00%
$ 26.02 million $ 32,795
Feb 3, 3 PM $ 0.0275
-0.07%
$ 26.02 million $ 28,761
Feb 3, 2 PM $ 0.0275
+0.00%
$ 26.05 million $ 27,592
Feb 3, 1 PM $ 0.0275
+0.04%
$ 26.05 million $ 31,001
Feb 3, 12 PM $ 0.0275
-0.04%
$ 26.03 million $ 31,783
Feb 3, 11 AM $ 0.0275
+3.89%
$ 26.05 million $ 31,515
Feb 3, 10 AM $ 0.0265
-3.04%
$ 25.06 million $ 31,332
Feb 3, 9 AM $ 0.0275
-0.43%
$ 26.02 million $ 30,121
Feb 3, 8 AM $ 0.0225
+1.81%
$ 21.3 million $ 28,275
Feb 3, 7 AM $ 0.0224
+1.50%
$ 21.17 million $ 27,694
Feb 3, 6 AM $ 0.0221
+0.73%
$ 20.87 million $ 25,910
Feb 3, 5 AM $ 0.0219
-0.05%
$ 20.72 million $ 26,632
Feb 3, 4 AM $ 0.0219
+0.00%
$ 20.73 million $ 27,412
Feb 3, 3 AM $ 0.0219
-2.14%
$ 20.73 million $ 29,718
Feb 3, 2 AM $ 0.0224
-8.43%
$ 21.18 million $ 30,966
Feb 3, 1 AM $ 0.0244
+6.12%
$ 23.13 million $ 33,311