Finsteco Historical Data

FNST Page 46
Download
Date Close Price change Market cap Trading volume
Nov 26, 5 PM $ 0.0235
-2.08%
$ 23.5 million $ 49,350
Nov 26, 4 PM $ 0.0237
+3.95%
$ 23.7 million $ 49,519
Nov 26, 3 PM $ 0.0228
+0.00%
$ 22.5 million $ 48,964
Nov 26, 2 PM $ 0.0228
+17.53%
$ 22.8 million $ 49,603
Nov 26, 1 PM $ 0.0194
-7.62%
$ 19.9 million $ 51,369
Nov 26, 12 PM $ 0.021
-1.41%
$ 21.2 million $ 52,247
Nov 26, 11 AM $ 0.0195
+3.72%
$ 19.5 million $ 54,095
Nov 26, 10 AM $ 0.0188
-5.53%
$ 18.8 million $ 53,521
Nov 26, 9 AM $ 0.02
-0.50%
$ 20 million $ 55,362
Nov 26, 8 AM $ 0.0198
+6.45%
$ 20 million $ 55,830
Nov 26, 7 AM $ 0.018
-3.23%
$ 18 million $ 57,046
Nov 26, 6 AM $ 0.0186
-3.12%
$ 18.6 million $ 58,309
Nov 26, 5 AM $ 0.0192
+1.59%
$ 19.2 million $ 59,465
Nov 26, 4 AM $ 0.0189
-0.53%
$ 18.9 million $ 64,136
Nov 26, 3 AM $ 0.019
-1.04%
$ 19 million $ 65,905
Nov 26, 2 AM $ 0.0192
-4.00%
$ 19.2 million $ 66,256
Nov 26, 1 AM $ 0.0202
-5.16%
$ 20.2 million $ 63,179
Nov 26, 12 AM $ 0.0213
+0.95%
$ 21.3 million $ 60,473
Nov 25, 11 PM $ 0.0211
-2.76%
$ 21.1 million $ 59,606
Nov 25, 10 PM $ 0.0218
+5.31%
$ 21.9 million $ 58,977
Nov 25, 9 PM $ 0.0207
+0.49%
$ 20.7 million $ 54,126
Nov 25, 8 PM $ 0.0206
+2.49%
$ 20.6 million $ 51,445
Nov 25, 7 PM $ 0.0201
-0.50%
$ 20 million $ 51,172
Nov 25, 6 PM $ 0.0203
-1.46%
$ 20.3 million $ 50,451
Nov 25, 5 PM $ 0.0206
-3.74%
$ 20.6 million $ 56,756
Nov 25, 4 PM $ 0.0186
-12.26%
$ 18.6 million $ 66,423
Nov 25, 3 PM $ 0.0211
-2.76%
$ 21.2 million $ 67,288
Nov 25, 2 PM $ 0.0217
+2.84%
$ 21.7 million $ 69,041
Nov 25, 1 PM $ 0.0205
+0.49%
$ 21.4 million $ 74,063
Nov 25, 12 PM $ 0.0211
+12.83%
$ 21.1 million $ 82,861
Nov 25, 11 AM $ 0.0186
-13.49%
$ 18.6 million $ 85,264
Nov 25, 10 AM $ 0.0215
+0.94%
$ 20.9 million $ 86,806
Nov 25, 4 AM $ 0.0599
-0.33%
$ 59.9 million $ 81,511
Nov 25, 3 AM $ 0.059
-4.38%
$ 59 million $ 81,281
Nov 25, 2 AM $ 0.061
+10.71%
$ 61 million $ 81,034
Nov 25, 1 AM $ 0.0555
-2.46%
$ 55.3 million $ 81,495
Nov 25, 12 AM $ 0.0567
-0.53%
$ 56.8 million $ 82,800
Nov 24, 11 PM $ 0.0571
+4.01%
$ 57.1 million $ 83,506
Nov 24, 10 PM $ 0.0552
+2.22%
$ 55.2 million $ 83,382
Nov 24, 9 PM $ 0.054
-0.18%
$ 54 million $ 84,625
Nov 24, 8 PM $ 0.0541
-2.35%
$ 54.2 million $ 84,815
Nov 24, 7 PM $ 0.0571
-5.46%
$ 57.1 million $ 85,763
Nov 24, 6 PM $ 0.0614
-3.76%
$ 61.4 million $ 87,902
Nov 24, 5 PM $ 0.0638
+9.25%
$ 63.8 million $ 83,363
Nov 24, 4 PM $ 0.0611
-7.00%
$ 61.1 million $ 74,720
Nov 24, 3 PM $ 0.0636
+16.06%
$ 63.6 million $ 74,343
Nov 24, 2 PM $ 0.0546
+2.82%
$ 54.6 million $ 72,662
Nov 24, 1 PM $ 0.0526
-11.89%
$ 52.6 million $ 71,597
Nov 24, 12 PM $ 0.0602
+2.91%
$ 60.2 million $ 68,358
Nov 24, 11 AM $ 0.0579
+6.43%
$ 57.9 million $ 69,175