Finsteco Historical Data

FNST Page 6
Download
Date Close Price change Market cap Trading volume
Feb 28, 12 PM $ 0.0172
+0.18%
$ 16.25 million $ 34,037
Feb 28, 11 AM $ 0.0172
-0.06%
$ 16.24 million $ 35,053
Feb 28, 10 AM $ 0.0172
+0.18%
$ 16.25 million $ 34,986
Feb 28, 9 AM $ 0.0171
+0.23%
$ 16.22 million $ 36,650
Feb 28, 8 AM $ 0.0171
-0.41%
$ 16.18 million $ 38,289
Feb 28, 7 AM $ 0.0172
+1.36%
$ 16.24 million $ 38,166
Feb 28, 6 AM $ 0.0169
-3.98%
$ 16 million $ 38,200
Feb 28, 5 AM $ 0.0176
+0.51%
$ 16.67 million $ 36,999
Feb 28, 4 AM $ 0.0175
+0.00%
$ 16.58 million $ 36,339
Feb 28, 3 AM $ 0.0175
+0.00%
$ 16.58 million $ 36,339
Feb 28, 2 AM $ 0.0175
+0.00%
$ 16.58 million $ 36,423
Feb 28, 1 AM $ 0.0175
+0.00%
$ 16.58 million $ 37,423
Feb 28, 12 AM $ 0.0175
+0.00%
$ 16.58 million $ 40,197
Feb 27, 11 PM $ 0.0175
+0.00%
$ 16.58 million $ 43,096
Feb 27, 10 PM $ 0.0175
-0.23%
$ 16.58 million $ 45,932
Feb 27, 9 PM $ 0.0175
-0.51%
$ 16.61 million $ 47,528
Feb 27, 8 PM $ 0.0176
+0.46%
$ 16.69 million $ 48,743
Feb 27, 7 PM $ 0.0175
+0.29%
$ 16.6 million $ 47,030
Feb 27, 6 PM $ 0.0175
-0.51%
$ 16.55 million $ 45,612
Feb 27, 5 PM $ 0.0176
+0.17%
$ 16.64 million $ 43,913
Feb 27, 4 PM $ 0.0176
-1.24%
$ 16.62 million $ 42,640
Feb 27, 3 PM $ 0.0178
+0.17%
$ 16.82 million $ 43,273
Feb 27, 2 PM $ 0.0177
-0.45%
$ 16.79 million $ 47,351
Feb 27, 1 PM $ 0.0178
+0.34%
$ 16.85 million $ 50,414
Feb 27, 12 PM $ 0.0177
-0.22%
$ 16.79 million $ 49,290
Feb 27, 11 AM $ 0.0178
-0.95%
$ 16.82 million $ 50,661
Feb 27, 10 AM $ 0.0179
-0.83%
$ 16.98 million $ 53,809
Feb 27, 9 AM $ 0.0181
-0.66%
$ 17.11 million $ 53,230
Feb 27, 8 AM $ 0.0182
-0.49%
$ 17.23 million $ 51,554
Feb 27, 7 AM $ 0.0183
+3.45%
$ 17.31 million $ 51,117
Feb 27, 6 AM $ 0.0177
+0.00%
$ 16.73 million $ 50,372
Feb 27, 5 AM $ 0.0177
+0.17%
$ 16.73 million $ 51,367
Feb 27, 4 AM $ 0.0176
+0.00%
$ 16.71 million $ 55,865
Feb 27, 3 AM $ 0.0176
-0.79%
$ 16.71 million $ 61,656
Feb 27, 2 AM $ 0.0178
-6.22%
$ 16.84 million $ 67,667
Feb 27, 1 AM $ 0.019
+0.11%
$ 17.96 million $ 68,551
Feb 27, 12 AM $ 0.019
-0.47%
$ 17.95 million $ 66,837
Feb 26, 11 PM $ 0.019
-0.37%
$ 18.01 million $ 64,900
Feb 26, 10 PM $ 0.0191
+0.26%
$ 18.06 million $ 63,135
Feb 26, 9 PM $ 0.019
-0.47%
$ 17.99 million $ 61,743
Feb 26, 8 PM $ 0.0191
-0.21%
$ 18.05 million $ 60,495
Feb 26, 7 PM $ 0.0191
+0.05%
$ 18.09 million $ 60,802
Feb 26, 6 PM $ 0.0191
+1.22%
$ 18.07 million $ 62,476
Feb 26, 5 PM $ 0.0189
-0.05%
$ 17.85 million $ 66,852
Feb 26, 4 PM $ 0.0189
-1.82%
$ 17.86 million $ 66,525
Feb 26, 3 PM $ 0.0192
-0.41%
$ 18.2 million $ 68,973
Feb 26, 2 PM $ 0.0193
-0.46%
$ 18.27 million $ 68,013
Feb 26, 1 PM $ 0.0194
+0.05%
$ 18.35 million $ 64,482
Feb 26, 12 PM $ 0.0194
-0.15%
$ 18.35 million $ 63,332
Feb 26, 11 AM $ 0.0194
-0.21%
$ 18.38 million $ 61,222