Finsteco Historical Data

FNST Page 37
Download
Date Close Price change Market cap Trading volume
Dec 15, 9 PM $ 0.0145
+0.69%
$ 13.72 million $ 20,290
Dec 15, 8 PM $ 0.0144
-0.69%
$ 13.63 million $ 21,247
Dec 15, 7 PM $ 0.0146
+2.10%
$ 13.82 million $ 22,023
Dec 15, 6 PM $ 0.0143
+1.42%
$ 13.53 million $ 23,053
Dec 15, 5 PM $ 0.0142
+0.00%
$ 13.44 million $ 23,774
Dec 15, 4 PM $ 0.0142
-0.70%
$ 13.44 million $ 24,279
Dec 15, 3 PM $ 0.0143
+0.00%
$ 13.53 million $ 24,262
Dec 15, 2 PM $ 0.0143
-2.05%
$ 13.53 million $ 23,650
Dec 15, 1 PM $ 0.0148
-0.67%
$ 14.1 million $ 24,009
Dec 15, 12 PM $ 0.0149
-0.67%
$ 14.1 million $ 24,534
Dec 15, 11 AM $ 0.0149
+0.00%
$ 14.1 million $ 25,098
Dec 15, 10 AM $ 0.0149
-0.67%
$ 14.1 million $ 25,570
Dec 15, 9 AM $ 0.015
-1.96%
$ 14.2 million $ 25,598
Dec 15, 8 AM $ 0.0153
-4.38%
$ 14.48 million $ 25,542
Dec 15, 7 AM $ 0.016
-4.76%
$ 15.14 million $ 25,516
Dec 15, 6 AM $ 0.0168
-0.59%
$ 15.9 million $ 25,967
Dec 15, 5 AM $ 0.0169
+0.60%
$ 16.09 million $ 26,783
Dec 15, 4 AM $ 0.0168
-0.59%
$ 15.9 million $ 26,799
Dec 15, 3 AM $ 0.0168
+0.00%
$ 15.9 million $ 26,100
Dec 15, 2 AM $ 0.0169
+3.68%
$ 16 million $ 24,566
Dec 15, 1 AM $ 0.0163
+7.24%
$ 15.43 million $ 25,078
Dec 15, 12 AM $ 0.0152
-2.56%
$ 14.39 million $ 25,051
Dec 14, 11 PM $ 0.0154
-8.33%
$ 14.58 million $ 24,059
Dec 14, 10 PM $ 0.0168
+0.60%
$ 15.9 million $ 23,672
Dec 14, 9 PM $ 0.0167
+0.00%
$ 15.81 million $ 24,081
Dec 14, 8 PM $ 0.0167
+3.73%
$ 15.81 million $ 28,211
Dec 14, 7 PM $ 0.0169
-3.98%
$ 16 million $ 27,430
Dec 14, 6 PM $ 0.0168
+2.44%
$ 15.9 million $ 26,558
Dec 14, 5 PM $ 0.0177
-1.67%
$ 16.75 million $ 26,518
Dec 14, 4 PM $ 0.0181
+4.02%
$ 17.13 million $ 28,061
Dec 14, 3 PM $ 0.0176
-2.76%
$ 16.66 million $ 28,521
Dec 14, 2 PM $ 0.0181
+2.26%
$ 17.13 million $ 28,367
Dec 14, 1 PM $ 0.0177
+0.00%
$ 16.75 million $ 27,793
Dec 14, 12 PM $ 0.0177
+1.14%
$ 16.75 million $ 27,476
Dec 14, 11 AM $ 0.0175
-2.78%
$ 16.56 million $ 27,136
Dec 14, 10 AM $ 0.0179
-1.10%
$ 17.04 million $ 26,742
Dec 14, 9 AM $ 0.0181
+0.56%
$ 17.13 million $ 26,972
Dec 14, 8 AM $ 0.018
-0.55%
$ 17.04 million $ 26,970
Dec 14, 7 AM $ 0.0181
+0.00%
$ 17.13 million $ 27,721
Dec 14, 6 AM $ 0.0181
+0.00%
$ 17.13 million $ 29,216
Dec 14, 5 AM $ 0.0181
+0.00%
$ 17.13 million $ 30,445
Dec 14, 4 AM $ 0.0181
+0.00%
$ 17.13 million $ 30,843
Dec 14, 3 AM $ 0.0181
+0.00%
$ 17.13 million $ 32,267
Dec 14, 2 AM $ 0.0181
+0.00%
$ 17.13 million $ 32,932
Dec 14, 1 AM $ 0.0181
+0.00%
$ 17.13 million $ 33,579
Dec 14, 12 AM $ 0.0181
+0.00%
$ 17.13 million $ 35,250
Dec 13, 11 PM $ 0.0181
+0.00%
$ 17.13 million $ 36,234
Dec 13, 10 PM $ 0.0181
-0.55%
$ 17.13 million $ 36,129
Dec 13, 9 PM $ 0.0182
+0.55%
$ 17.23 million $ 34,726
Dec 13, 8 PM $ 0.0181
+0.00%
$ 17.13 million $ 29,605