FIST Historical Data

FIST Page 6
Download
Date Close Price change Market cap Trading volume
Oct 17, 11 PM $ 15.87
+7.80%
$ 8,252 $ 5,409
Oct 17, 6 PM $ 16.4
+8.56%
$ 8,530 $ 5,206
Oct 17, 4 PM $ 15.13
+1.09%
$ 7,869 $ 4,613
Oct 17, 3 PM $ 14.67
+0.00%
$ 7,628 $ 4,604
Oct 17, 1 PM $ 14.77
+14.50%
$ 7,683 $ 4,665
Oct 17, 12 PM $ 12.76
-17.42%
$ 6,637 $ 3,745
Oct 17, 11 AM $ 15.67
-1.85%
$ 8,146 $ 3,847
Oct 17, 8 AM $ 16.38
-2.76%
$ 8,516 $ 8,222
Oct 17, 7 AM $ 16.95
-1.32%
$ 8,816 $ 8,255
Oct 17, 4 AM $ 17.26
+0.59%
$ 8,974 $ 8,207
Oct 17, 3 AM $ 17.16
+37.64%
$ 8,921 $ 8,106
Oct 17, 2 AM $ 12.39
+64.19%
$ 6,445 $ 4,967
Oct 16, 8 PM $ 8.04
-36.71%
$ 4,182 $ 3,173
Oct 16, 7 PM $ 16.33
+0.00%
$ 8,494 $ 4,241
Oct 16, 4 PM $ 16.89
+5.68%
$ 8,784 $ 4,235
Oct 16, 3 PM $ 15.98
-0.59%
$ 8,311 $ 3,866
Oct 16, 2 PM $ 16.11
-3.35%
$ 8,377 $ 3,937
Oct 16, 1 PM $ 16.68
+0.00%
$ 8,672 $ 4,059
Oct 16, 9 AM $ 16.93
+5.36%
$ 8,805 $ 4,014
Oct 16, 8 AM $ 16.45
-12.31%
$ 8,554 $ 3,952
Oct 16, 7 AM $ 18.49
+3.17%
$ 9,616 $ 3,988
Oct 16, 6 AM $ 18.07
-2.00%
$ 9,396 $ 3,830
Oct 16, 5 AM $ 17.46
-0.84%
$ 9,080 $ 3,658
Oct 16, 4 AM $ 17.6
-4.88%
$ 9,155 $ 3,630
Oct 16, 2 AM $ 19.24
+1.12%
$ 10,003 $ 3,891
Oct 16, 1 AM $ 19.02
+4.88%
$ 9,892 $ 3,824
Oct 16, 12 AM $ 17.87
+5.37%
$ 9,290 $ 3,502
Oct 15, 11 PM $ 16.87
-0.30%
$ 8,771 $ 3,231
Oct 15, 10 PM $ 16.91
+0.26%
$ 8,796 $ 3,113
Oct 15, 9 PM $ 16.74
+0.00%
$ 8,706 $ 3,075
Oct 15, 8 PM $ 16.75
+0.00%
$ 8,707 $ 3,148
Oct 15, 6 PM $ 17.25
-3.57%
$ 8,971 $ 4,609
Oct 15, 4 PM $ 16.73
+0.00%
$ 8,701 $ 4,388
Oct 15, 3 PM $ 16.99
-0.92%
$ 8,834 $ 4,421
Oct 15, 2 PM $ 16.84
+0.71%
$ 8,755 $ 4,298
Oct 15, 1 PM $ 16.42
-0.54%
$ 8,539 $ 4,170
Oct 15, 12 PM $ 16.78
+7.40%
$ 8,724 $ 4,146
Oct 15, 11 AM $ 15.73
+2.12%
$ 8,180 $ 2,339
Oct 15, 10 AM $ 15.32
+0.29%
$ 7,966 $ 2,287
Oct 15, 9 AM $ 15.34
+0.00%
$ 7,976 $ 2,239
Oct 15, 6 AM $ 15.01
+0.00%
$ 7,804 $ 7,621
Oct 14, 7 PM $ 15.63
+0.00%
$ 8,127 $ 13,428
Oct 14, 5 PM $ 15.7
-0.85%
$ 8,164 $ 13,446
Oct 14, 4 PM $ 15.67
-1.35%
$ 8,148 $ 13,272
Oct 14, 3 PM $ 16.1
+0.56%
$ 8,372 $ 13,441
Oct 14, 2 PM $ 15.98
+2.51%
$ 8,310 $ 13,196
Oct 14, 1 PM $ 15.53
-5.03%
$ 8,074 $ 12,899
Oct 14, 12 PM $ 16.04
-0.42%
$ 8,339 $ 12,914
Oct 14, 11 AM $ 16.08
-2.61%
$ 8,362 $ 12,894
Oct 14, 10 AM $ 16.53
-1.61%
$ 8,596 $ 13,377