Finsteco Historical Data

FNST Page 48
Download
Date Close Price change Market cap Trading volume
Nov 21, 11 PM $ 0.0925
+0.43%
$ 92.5 million $ 110,611
Nov 21, 10 PM $ 0.0921
+0.11%
$ 92.3 million $ 110,657
Nov 21, 9 PM $ 0.0921
+0.33%
$ 92 million $ 110,369
Nov 21, 8 PM $ 0.0918
+0.22%
$ 92.1 million $ 113,883
Nov 21, 7 PM $ 0.0916
-0.11%
$ 91.6 million $ 112,716
Nov 21, 6 PM $ 0.0917
-0.86%
$ 91.7 million $ 112,769
Nov 21, 5 PM $ 0.0923
+0.33%
$ 92.3 million $ 113,455
Nov 21, 4 PM $ 0.092
-0.97%
$ 92 million $ 111,362
Nov 21, 3 PM $ 0.0929
+1.98%
$ 92.6 million $ 112,568
Nov 21, 2 PM $ 0.0913
-2.04%
$ 92.6 million $ 99,489
Nov 21, 1 PM $ 0.0929
+1.20%
$ 92.9 million $ 90,201
Nov 21, 12 PM $ 0.0913
-0.54%
$ 91.3 million $ 88,953
Nov 21, 11 AM $ 0.0917
-1.08%
$ 92 million $ 87,475
Nov 21, 10 AM $ 0.0931
+0.11%
$ 93.5 million $ 83,592
Nov 21, 9 AM $ 0.0931
+1.75%
$ 93.3 million $ 83,318
Nov 21, 8 AM $ 0.0915
-0.97%
$ 91.5 million $ 92,585
Nov 21, 7 AM $ 0.0923
-0.97%
$ 92.3 million $ 99,076
Nov 21, 6 AM $ 0.0925
+0.22%
$ 92.5 million $ 102,741
Nov 21, 5 AM $ 0.0924
-1.81%
$ 92.4 million $ 103,635
Nov 21, 4 AM $ 0.0941
+2.39%
$ 94.1 million $ 103,730
Nov 21, 3 AM $ 0.0919
+0.77%
$ 91.9 million $ 107,425
Nov 21, 2 AM $ 0.0922
+0.55%
$ 92.2 million $ 112,472
Nov 21, 1 AM $ 0.0918
-2.75%
$ 91.8 million $ 113,891
Nov 21, 12 AM $ 0.095
+2.59%
$ 95 million $ 115,596
Nov 20, 11 PM $ 0.0929
-0.75%
$ 93.4 million $ 124,622
Nov 20, 10 PM $ 0.0938
-0.74%
$ 93.8 million $ 133,798
Nov 20, 9 PM $ 0.0945
+0.32%
$ 95 million $ 138,499
Nov 20, 8 PM $ 0.094
+1.08%
$ 94 million $ 136,557
Nov 20, 7 PM $ 0.093
+0.43%
$ 93.1 million $ 141,771
Nov 20, 6 PM $ 0.0925
+1.20%
$ 92.5 million $ 143,636
Nov 20, 5 PM $ 0.0915
-0.87%
$ 91.5 million $ 144,197
Nov 20, 4 PM $ 0.0923
+0.87%
$ 92.3 million $ 146,007
Nov 20, 3 PM $ 0.0916
-1.61%
$ 91.5 million $ 165,146
Nov 20, 2 PM $ 0.093
+0.00%
$ 93 million $ 169,463
Nov 20, 1 PM $ 0.0931
-1.06%
$ 93.1 million $ 189,131
Nov 20, 12 PM $ 0.0941
+1.07%
$ 94.1 million $ 201,641
Nov 20, 11 AM $ 0.0931
+0.54%
$ 93.1 million $ 204,407
Nov 20, 10 AM $ 0.0929
+0.22%
$ 92.9 million $ 200,404
Nov 20, 9 AM $ 0.0932
-6.33%
$ 93.2 million $ 197,089
Nov 20, 8 AM $ 0.0994
+6.65%
$ 99.4 million $ 187,390
Nov 20, 7 AM $ 0.0941
+0.53%
$ 93.9 million $ 180,238
Nov 20, 6 AM $ 0.0936
+0.54%
$ 93.6 million $ 175,371
Nov 20, 5 AM $ 0.0932
+0.87%
$ 93.2 million $ 177,830
Nov 20, 4 AM $ 0.0934
-5.37%
$ 92.8 million $ 181,502
Nov 20, 3 AM $ 0.0993
-3.59%
$ 99.3 million $ 176,105
Nov 20, 2 AM $ 0.103
-0.77%
$ 103.4 million $ 171,796
Nov 20, 1 AM $ 0.104
-0.95%
$ 104.4 million $ 175,285
Nov 20, 12 AM $ 0.105
+1.74%
$ 105 million $ 170,007
Nov 19, 11 PM $ 0.103
-2.27%
$ 102.2 million $ 160,283
Nov 19, 10 PM $ 0.104
-6.73%
$ 103.9 million $ 150,978