Finsteco Historical Data

FNST Page 2
Download
Date Close Price change Market cap Trading volume
Jan 13, 2026 $ 0.0143
+0.71%
$ 13.5 million $ 47,142
Jan 12, 2026 $ 0.0142
+0.71%
$ 13.39 million $ 32,691
Jan 11, 2026 $ 0.0141
-0.07%
$ 13.31 million $ 37,789
Jan 10, 2026 $ 0.0141
+0.00%
$ 13.32 million $ 33,538
Jan 9, 2026 $ 0.0141
-0.07%
$ 13.32 million $ 30,333
Jan 8, 2026 $ 0.0141
+0.14%
$ 13.33 million $ 40,232
Jan 7, 2026 $ 0.0141
+0.00%
$ 13.31 million $ 35,481
Jan 6, 2026 $ 0.0141
-0.28%
$ 13.32 million $ 34,436
Jan 5, 2026 $ 0.0141
+0.36%
$ 13.36 million $ 32,610
Jan 4, 2026 $ 0.0141
+0.07%
$ 13.32 million $ 34,684
Jan 3, 2026 $ 0.0141
-0.21%
$ 13.31 million $ 37,302
Jan 2, 2026 $ 0.0141
-0.07%
$ 13.34 million $ 38,556
Jan 1, 2026 $ 0.0141
+0.21%
$ 13.34 million $ 36,657
Dec 31, 2025 $ 0.0141
+0.79%
$ 13.3 million $ 28,341
Dec 30, 2025 $ 0.014
+0.07%
$ 13.21 million $ 17,751
Dec 29, 2025 $ 0.0139
+0.07%
$ 13.19 million $ 19,620
Dec 28, 2025 $ 0.0139
-0.14%
$ 13.18 million $ 14,591
Dec 27, 2025 $ 0.0139
+0.00%
$ 13.19 million $ 10,034
Dec 26, 2025 $ 0.0139
+0.07%
$ 13.2 million $ 12,625
Dec 25, 2025 $ 0.0139
+0.22%
$ 13.18 million $ 16,507
Dec 24, 2025 $ 0.0139
-0.29%
$ 13.18 million $ 20,656
Dec 23, 2025 $ 0.0139
+0.14%
$ 13.18 million $ 15,651
Dec 22, 2025 $ 0.0139
+2.05%
$ 13.18 million $ 18,039
Dec 21, 2025 $ 0.0137
-0.15%
$ 12.92 million $ 15,002
Dec 20, 2025 $ 0.0137
-4.14%
$ 12.94 million $ 16,684
Dec 19, 2025 $ 0.0143
-0.07%
$ 13.51 million $ 19,731
Dec 18, 2025 $ 0.0143
+0.14%
$ 13.51 million $ 19,629
Dec 17, 2025 $ 0.0143
-0.21%
$ 13.53 million $ 19,090
Dec 16, 2025 $ 0.0143
-0.28%
$ 13.53 million $ 21,168
Dec 15, 2025 $ 0.0145
-7.05%
$ 13.63 million $ 20,138
Dec 14, 2025 $ 0.0168
-7.18%
$ 14.58 million $ 23,672
Dec 13, 2025 $ 0.0181
+0.00%
$ 17.13 million $ 36,129
Dec 12, 2025 $ 0.0181
-0.55%
$ 17.13 million $ 23,960
Dec 11, 2025 $ 0.0182
-0.55%
$ 17.32 million $ 32,745
Dec 10, 2025 $ 0.0182
+3.41%
$ 17.23 million $ 32,735
Dec 9, 2025 $ 0.0177
+0.00%
$ 16.75 million $ 29,004
Dec 8, 2025 $ 0.0177
+1.72%
$ 16.75 million $ 33,203
Dec 7, 2025 $ 0.0174
+0.00%
$ 16.47 million $ 30,271
Dec 6, 2025 $ 0.0174
-0.57%
$ 16.37 million $ 30,912
Dec 5, 2025 $ 0.0175
+1.74%
$ 16.56 million $ 32,737
Dec 4, 2025 $ 0.0172
-1.15%
$ 16.28 million $ 26,274
Dec 3, 2025 $ 0.0174
-10.77%
$ 16.47 million $ 35,957
Dec 2, 2025 $ 0.0196
+4.26%
$ 18.55 million $ 29,525
Dec 1, 2025 $ 0.0188
-5.53%
$ 17.79 million $ 31,739
Nov 30, 2025 $ 0.0201
+1.52%
$ 18.93 million $ 29,090
Nov 29, 2025 $ 0.0202
-16.87%
$ 18.65 million $ 29,415
Nov 28, 2025 $ 0.024
+8.60%
$ 23 million $ 55,244
Nov 27, 2025 $ 0.022
-5.98%
$ 20.92 million $ 50,621
Nov 26, 2025 $ 0.0232
+9.95%
$ 22.15 million $ 41,071
Nov 25, 2025 $ 0.0218
-61.75%
$ 21.1 million $ 58,977