FIST Historical Data

FIST
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 13.84
+0.48%
$ -- $ 50
Sep 22, 2025 $ 13.79
-13.49%
$ 9,221 $ 694
Sep 21, 2025 $ 18.26
+45.77%
$ 10,634 $ 1,369
Sep 20, 2025 $ 12.5
-12.69%
$ 8,347 $ 214
Sep 19, 2025 $ 14.36
-5.02%
$ 9,544 $ 395
Aug 29, 2025 $ 16.75
-0.05%
$ -- $ 85
Aug 28, 2025 $ 16.75
+0.12%
$ 11,155 $ 175
Aug 27, 2025 $ 16.8
-0.36%
$ 11,152 $ 75
Aug 26, 2025 $ 16.86
-1.46%
$ 11,223 $ 25
Aug 25, 2025 $ 17.09
-6.68%
$ 11,407 $ 123
Aug 24, 2025 $ 18.35
-0.01%
$ 12,191 $ 129
Aug 10, 2025 $ 17.78
-0.05%
$ -- $ 106
Aug 9, 2025 $ 17.77
-5.45%
$ 11,837 $ 106
Aug 8, 2025 $ 18.8
+14.03%
$ 12,520 $ 2,804
Aug 7, 2025 $ 16.52
-0.09%
$ 11,003 $ 100
Jul 31, 2025 $ 16.42
+0.15%
$ -- $ 17
Jul 24, 2025 $ 19.81
-0.04%
$ -- $ 2
Jul 23, 2025 $ 19.85
+0.06%
$ 13,219 $ 2
Jul 22, 2025 $ 19.78
-1.11%
$ 13,173 $ 18
Jul 21, 2025 $ 20.01
+1.20%
$ 13,325 $ 128
Jul 20, 2025 $ 19.8
-1.26%
$ 13,184 $ 34
Jul 19, 2025 $ 20.04
-9.60%
$ 13,348 $ 249
Jul 18, 2025 $ 22.21
-0.41%
$ 14,792 $ 633
Jul 17, 2025 $ 22.34
-11.08%
$ 14,877 $ 248
Jul 16, 2025 $ 25.13
+10.80%
$ 16,735 $ 1,734
Jul 15, 2025 $ 22.68
+5.45%
$ 15,107 $ 589
Jul 14, 2025 $ 21.51
+2.92%
$ 14,328 $ 57
Jul 13, 2025 $ 20.9
+4.90%
$ 13,921 $ 102
Jul 12, 2025 $ 19.9
+22.13%
$ 13,251 $ 363
Jul 11, 2025 $ 16.04
+0.83%
$ 10,682 $ 1
Jul 10, 2025 $ 16
-19.34%
$ 10,648 $ 401
Jul 9, 2025 $ 19.83
-0.05%
$ 13,206 $ 34
Jul 2, 2025 $ 26.25
-0.24%
$ -- $ 14
Jul 1, 2025 $ 26.27
+0.61%
$ 17,491 $ 14
Jun 30, 2025 $ 26.14
+0.23%
$ 17,406 $ 169
Jun 29, 2025 $ 25.48
+9.05%
$ 16,970 $ 258
Jun 28, 2025 $ 23.34
-8.45%
$ 15,547 $ 329
Jun 27, 2025 $ 25.49
-12.62%
$ 16,977 $ 323
Jun 26, 2025 $ 29.14
+12.52%
$ 19,404 $ 395
Jun 25, 2025 $ 25.89
-2.99%
$ 17,242 $ 451
Jun 10, 2025 $ 18.75
+0.13%
$ -- $ 1
Jun 9, 2025 $ 18.73
+0.11%
$ 12,474 $ 56
Jun 8, 2025 $ 19.33
-0.07%
$ -- $ 38
Jun 7, 2025 $ 19.33
-1.71%
$ 12,871 $ 48
Jun 6, 2025 $ 19.61
-3.88%
$ 13,063 $ 75
Jun 5, 2025 $ 20.35
-5.39%
$ 13,556 $ 123
Download