Finsteco Historical Data

FNST Page 45
Download
Date Close Price change Market cap Trading volume
Nov 29, 5 AM $ 0.0245
+1.24%
$ 23.19 million $ 43,950
Nov 29, 4 AM $ 0.0242
+0.00%
$ 22.81 million $ 42,060
Nov 29, 3 AM $ 0.0242
+0.83%
$ 22.9 million $ 41,530
Nov 29, 2 AM $ 0.0239
-2.45%
$ 22.62 million $ 44,080
Nov 29, 1 AM $ 0.0245
+0.00%
$ 23.09 million $ 49,597
Nov 29, 12 AM $ 0.0245
+0.82%
$ 23.19 million $ 54,522
Nov 28, 11 PM $ 0.0243
+1.25%
$ 23 million $ 55,360
Nov 28, 10 PM $ 0.024
+0.42%
$ 22.72 million $ 55,244
Nov 28, 9 PM $ 0.0241
+0.00%
$ 22.81 million $ 53,713
Nov 28, 8 PM $ 0.0241
-0.82%
$ 22.81 million $ 53,317
Nov 28, 7 PM $ 0.0243
+2.53%
$ 23 million $ 51,098
Nov 28, 6 PM $ 0.0236
+0.43%
$ 22.34 million $ 48,939
Nov 28, 5 PM $ 0.0234
-5.26%
$ 22.34 million $ 47,344
Nov 28, 4 PM $ 0.0247
+0.00%
$ 23.38 million $ 47,401
Nov 28, 11 AM $ 0.0225
+0.00%
$ 21.3 million $ 51,065
Nov 28, 10 AM $ 0.0225
-0.88%
$ 21.3 million $ 51,243
Nov 28, 9 AM $ 0.0227
-0.87%
$ 21.49 million $ 54,430
Nov 28, 8 AM $ 0.0229
+8.02%
$ 21.67 million $ 55,686
Nov 28, 7 AM $ 0.0212
-2.30%
$ 20.07 million $ 55,034
Nov 28, 6 AM $ 0.0215
+7.50%
$ 20.35 million $ 54,550
Nov 28, 5 AM $ 0.0199
-2.45%
$ 18.84 million $ 54,400
Nov 28, 4 AM $ 0.021
-1.87%
$ 19.88 million $ 54,085
Nov 28, 3 AM $ 0.0209
-1.42%
$ 19.59 million $ 54,024
Nov 28, 2 AM $ 0.0214
+2.88%
$ 20.16 million $ 53,528
Nov 28, 1 AM $ 0.0208
+1.46%
$ 19.69 million $ 52,755
Nov 28, 12 AM $ 0.0204
-7.69%
$ 19.31 million $ 50,917
Nov 27, 11 PM $ 0.0221
+0.45%
$ 20.92 million $ 50,720
Nov 27, 10 PM $ 0.022
-0.45%
$ 20.92 million $ 50,621
Nov 27, 9 PM $ 0.0221
+2.31%
$ 21.01 million $ 50,162
Nov 27, 8 PM $ 0.0216
-3.57%
$ 20.44 million $ 50,730
Nov 27, 7 PM $ 0.0223
+4.21%
$ 21.3 million $ 51,023
Nov 27, 6 PM $ 0.0214
+1.42%
$ 20.63 million $ 51,842
Nov 27, 12 PM $ 0.0235
-0.42%
$ 22.24 million $ 45,707
Nov 27, 10 AM $ 0.0226
+5.12%
$ 21.39 million $ 40,230
Nov 27, 9 AM $ 0.0221
-5.96%
$ 20.92 million $ 38,343
Nov 27, 8 AM $ 0.0235
+0.43%
$ 22.15 million $ 36,756
Nov 27, 7 AM $ 0.0233
+0.87%
$ 22.05 million $ 36,827
Nov 27, 6 AM $ 0.0232
+0.00%
$ 21.96 million $ 37,155
Nov 27, 5 AM $ 0.0233
+0.87%
$ 22.05 million $ 37,270
Nov 27, 4 AM $ 0.0231
-0.86%
$ 21.86 million $ 37,414
Nov 27, 3 AM $ 0.0233
-0.85%
$ 22.15 million $ 37,821
Nov 27, 2 AM $ 0.0235
+0.43%
$ 22.24 million $ 37,414
Nov 27, 1 AM $ 0.023
-1.71%
$ 21.77 million $ 37,161
Nov 27, 12 AM $ 0.0234
+0.00%
$ 22.15 million $ 37,870
Nov 26, 11 PM $ 0.0235
+1.29%
$ 22.15 million $ 39,408
Nov 26, 10 PM $ 0.0232
+0.00%
$ 21.96 million $ 41,071
Nov 26, 9 PM $ 0.0232
+0.87%
$ 23.2 million $ 47,138
Nov 26, 8 PM $ 0.023
-0.43%
$ 23 million $ 50,541
Nov 26, 7 PM $ 0.0231
-2.12%
$ 23.1 million $ 50,295
Nov 26, 6 PM $ 0.0235
+0.00%
$ 23.5 million $ 49,234