Finsteco Historical Data

FNST Page 47
Download
Date Close Price change Market cap Trading volume
Nov 24, 10 AM $ 0.0547
-4.54%
$ 54.7 million $ 73,990
Nov 24, 9 AM $ 0.0574
+0.17%
$ 57.4 million $ 76,064
Nov 24, 7 AM $ 0.0604
+2.20%
$ 60.4 million $ 76,505
Nov 24, 6 AM $ 0.0582
-1.02%
$ 58.2 million $ 76,362
Nov 24, 5 AM $ 0.0612
+4.62%
$ 61.2 million $ 78,031
Nov 24, 4 AM $ 0.0585
+1.39%
$ 58.5 million $ 88,008
Nov 24, 3 AM $ 0.0581
+3.20%
$ 58.1 million $ 95,697
Nov 24, 2 AM $ 0.0522
+1.56%
$ 52.2 million $ 98,214
Nov 24, 1 AM $ 0.0515
-0.19%
$ 51.5 million $ 97,794
Nov 24, 12 AM $ 0.052
-1.14%
$ 52 million $ 96,670
Nov 23, 11 PM $ 0.0526
+1.15%
$ 52.6 million $ 95,877
Nov 23, 10 PM $ 0.0521
-2.62%
$ 52.1 million $ 95,441
Nov 23, 9 PM $ 0.0535
+1.13%
$ 53.5 million $ 96,995
Nov 23, 8 PM $ 0.0543
+0.18%
$ 54.3 million $ 111,880
Nov 23, 7 PM $ 0.0542
+3.04%
$ 54.4 million $ 113,327
Nov 23, 6 PM $ 0.0531
+4.12%
$ 53.1 million $ 114,000
Nov 23, 5 PM $ 0.051
+2.00%
$ 51 million $ 113,149
Nov 23, 4 PM $ 0.0522
+4.40%
$ 52.2 million $ 113,995
Nov 23, 12 PM $ 0.0497
+0.00%
$ 49.7 million $ 120,281
Nov 23, 6 AM $ 0.082
-6.50%
$ 82 million $ 114,656
Nov 23, 5 AM $ 0.0877
-0.68%
$ 87.7 million $ 115,758
Nov 23, 4 AM $ 0.0883
-0.90%
$ 88.3 million $ 119,031
Nov 23, 3 AM $ 0.0891
+0.00%
$ 89.1 million $ 115,686
Nov 23, 2 AM $ 0.0891
+0.34%
$ 89.1 million $ 113,938
Nov 23, 1 AM $ 0.089
-0.56%
$ 88.6 million $ 116,111
Nov 23, 12 AM $ 0.0895
-0.22%
$ 89.5 million $ 117,022
Nov 22, 11 PM $ 0.0897
+0.22%
$ 89.6 million $ 117,805
Nov 22, 10 PM $ 0.0896
-0.78%
$ 89.6 million $ 118,673
Nov 22, 9 PM $ 0.0902
-0.66%
$ 90.2 million $ 118,118
Nov 22, 8 PM $ 0.0908
+0.00%
$ 90.8 million $ 103,386
Nov 22, 7 PM $ 0.0908
+0.22%
$ 90.8 million $ 103,040
Nov 22, 6 PM $ 0.0906
-0.33%
$ 90.6 million $ 102,895
Nov 22, 5 PM $ 0.0909
-0.66%
$ 90.9 million $ 103,741
Nov 22, 4 PM $ 0.0916
-0.33%
$ 91.7 million $ 104,927
Nov 22, 3 PM $ 0.0925
+0.22%
$ 92.5 million $ 108,097
Nov 22, 2 PM $ 0.0923
+0.11%
$ 92.3 million $ 117,495
Nov 22, 1 PM $ 0.0921
-0.32%
$ 92.1 million $ 117,441
Nov 22, 12 PM $ 0.0925
+0.87%
$ 92.5 million $ 115,593
Nov 22, 11 AM $ 0.0917
-0.43%
$ 91.7 million $ 121,241
Nov 22, 10 AM $ 0.0923
-0.97%
$ 92.3 million $ 129,032
Nov 22, 9 AM $ 0.0932
+0.54%
$ 93 million $ 130,699
Nov 22, 8 AM $ 0.0926
-0.11%
$ 92.6 million $ 130,468
Nov 22, 7 AM $ 0.0928
+1.87%
$ 92.8 million $ 130,705
Nov 22, 6 AM $ 0.0911
+0.00%
$ 91.1 million $ 130,520
Nov 22, 5 AM $ 0.0912
-0.22%
$ 91.2 million $ 128,713
Nov 22, 4 AM $ 0.0913
-0.44%
$ 91.3 million $ 115,345
Nov 22, 3 AM $ 0.0917
-2.45%
$ 91.7 million $ 111,452
Nov 22, 2 AM $ 0.094
+1.95%
$ 94 million $ 110,724
Nov 22, 1 AM $ 0.0922
-0.11%
$ 92.2 million $ 109,085
Nov 22, 12 AM $ 0.0922
-0.75%
$ 92.2 million $ 110,954