Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: FSTTF )

0.0787 +0.0006 (+0.77%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.0838 0.1050 0.0838 0.0950 19,000 +0.01(+18.75%)
Nov 29, 2022 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Nov 28, 2022 0.0837 0.0841 0.0800 0.0800 13,300 -0.01(-12.38%)
Nov 25, 2022 0.0837 0.0913 0.0837 0.0913 2,701 +0.01(+9.08%)
Nov 23, 2022 0.0730 0.0837 0.0730 0.0837 2,000 +0.00(+0.00%)
Nov 22, 2022 0.0808 0.0944 0.0760 0.0837 36,649 -0.01(-7.41%)
Nov 21, 2022 0.0891 0.0990 0.0800 0.0904 104,100 -0.01(-11.46%)
Nov 18, 2022 0.0985 0.1021 0.0884 0.1021 10,416 +0.02(+18.58%)
Nov 17, 2022 0.0910 0.1000 0.0774 0.0861 158,873 -0.01(-6.51%)
Nov 16, 2022 0.1025 0.1049 0.0921 0.0921 15,200 -0.02(-18.50%)
Nov 15, 2022 0.1045 0.1130 0.1045 0.1130 16,000 +0.00(+0.00%)
Nov 14, 2022 0.1037 0.1130 0.1037 0.1130 4,000 +0.00(+0.00%)
Nov 11, 2022 0.1040 0.1130 0.1040 0.1130 4,100 +0.00(+0.00%)
Nov 10, 2022 0.1024 0.1130 0.0946 0.1130 49,781 -0.00(-0.44%)
Nov 09, 2022 0.0950 0.1135 0.0850 0.1135 56,800 +0.01(+10.84%)
Nov 08, 2022 0.1033 0.1033 0.1024 0.1024 2,200 -0.01(-8.98%)
Nov 07, 2022 0.0870 0.1125 0.0870 0.1125 179,860 +0.01(+10.73%)
Nov 03, 2022 0.1016 0 -0.00(-3.24%)
Nov 02, 2022 0.1104 0.1104 0.1013 0.1050 41,850 -0.01(-4.89%)
Nov 01, 2022 0.1145 0.1228 0.1104 0.1104 39,300 -0.00(-0.54%)
Oct 31, 2022 0.1124 0.1140 0.1110 0.1110 48,200 -0.00(-0.80%)
Oct 27, 2022 0.1119 1,095 +0.00(+0.09%)
Oct 26, 2022 0.1000 0.1118 0.1000 0.1118 15,975 +0.01(+5.47%)
Oct 25, 2022 0.1140 0.1140 0.1018 0.1060 31,939 -0.01(-11.07%)
Oct 24, 2022 0.0995 0.1290 0.0920 0.1192 399,320 +0.03(+32.44%)
Oct 21, 2022 0.0816 0.0900 0.0816 0.0900 27,141 +0.01(+9.09%)
Oct 20, 2022 0.0710 0.0900 0.0710 0.0825 216,479 +0.01(+10.00%)
Oct 19, 2022 0.0800 0.0850 0.0710 0.0750 113,236 +0.00(+0.13%)
Oct 18, 2022 0.0800 0.0800 0.0712 0.0749 117,979 -0.01(-6.38%)
Oct 17, 2022 0.0780 0.0898 0.0740 0.0800 75,186 -0.01(-5.88%)
Oct 14, 2022 0.0854 0.0854 0.0710 0.0850 95,875 -0.00(-0.47%)
Oct 13, 2022 0.0854 0.0857 0.0780 0.0854 16,150 -0.00(-1.84%)
Oct 12, 2022 0.0833 0.0926 0.0808 0.0870 3,700 +0.01(+14.47%)
Oct 11, 2022 0.0820 0.1000 0.0760 0.0760 103,075 -0.00(-5.00%)
Oct 10, 2022 0.0870 0.1000 0.0800 0.0800 125,480 -0.02(-20.00%)
Oct 07, 2022 0.0958 0.1043 0.0867 0.1000 143,899 -0.00(-3.94%)
Oct 06, 2022 0.1057 0.1199 0.1041 0.1041 50,628 -0.01(-7.47%)
Oct 05, 2022 0.1125 0.1125 0.1125 0.1125 5,000 +0.00(+0.72%)
Oct 04, 2022 0.1100 0.1200 0.1100 0.1117 39,100 -0.00(-0.71%)
Oct 03, 2022 0.0992 0.1190 0.0964 0.1125 15,200 +0.01(+15.03%)
Sep 30, 2022 0.0810 0.1000 0.0810 0.0978 13,000 +0.01(+7.71%)
Sep 29, 2022 0.1175 0.1175 0.0908 0.0908 230,000 -0.03(-22.72%)
Sep 28, 2022 0.1120 0.1200 0.1060 0.1175 88,000 +0.00(+2.17%)
Sep 27, 2022 0.1102 0.1202 0.1042 0.1150 118,700 -0.00(-3.44%)
Sep 26, 2022 0.1200 0.1298 0.1163 0.1191 95,265 -0.00(-3.17%)
Sep 23, 2022 0.1265 0.1299 0.1161 0.1230 162,598 -0.00(-3.38%)
Sep 22, 2022 0.1436 0.1461 0.1273 0.1273 76,248 -0.01(-5.00%)
Sep 21, 2022 0.1350 0.1499 0.1220 0.1340 96,052 +0.00(+2.29%)
Sep 20, 2022 0.1400 0.1480 0.1310 0.1310 108,567 -0.00(-2.96%)
Sep 19, 2022 0.1410 0.1410 0.1298 0.1350 4,475 -0.00(-0.22%)
Sep 16, 2022 0.1400 0.1430 0.1350 0.1353 86,860 +0.00(+0.00%)
Sep 15, 2022 0.1403 0.1403 0.1353 0.1353 4,499 +0.00(+0.22%)
Sep 14, 2022 0.1394 0.1394 0.1350 0.1350 31,350 -0.01(-3.64%)
Sep 13, 2022 0.1300 0.1450 0.1172 0.1401 11,978 +0.00(+0.07%)
Sep 12, 2022 0.1465 0.1500 0.1400 0.1400 22,220 -0.01(-6.67%)
Sep 09, 2022 0.1330 0.1550 0.1330 0.1500 93,150 +0.01(+7.14%)
Sep 08, 2022 0.1400 0.1400 0.1400 0.1400 5,050 -0.01(-3.91%)
Sep 07, 2022 0.1210 0.1457 0.1210 0.1457 52,677 +0.01(+10.38%)
Sep 06, 2022 0.1421 0.1421 0.1320 0.1320 16,000 -0.00(-2.94%)
Sep 02, 2022 0.1353 0.1360 0.1250 0.1360 169,600 +0.00(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.