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

(OP: FSTTF )

0.0740 -0.0045 (-5.73%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.0700 0.0753 0.0665 0.0753 83,000 +0.00(+6.81%)
Feb 28, 2024 0.0800 0.0800 0.0705 0.0705 8,225 -0.00(-0.14%)
Feb 27, 2024 0.0660 0.0706 0.0660 0.0706 30,576 +0.01(+11.36%)
Feb 26, 2024 0.0634 0.0634 0.0634 0.0634 2,500 +0.01(+9.12%)
Feb 23, 2024 0.0602 0.0602 0.0581 0.0581 2,000 +0.00(+0.35%)
Feb 22, 2024 0.0579 0.0579 0.0579 0.0579 500 +0.00(+7.02%)
Feb 21, 2024 0.0541 0.0583 0.0541 0.0541 5,400 -0.00(-8.31%)
Feb 20, 2024 0.0621 0.0701 0.0590 0.0590 177,000 -0.00(-7.52%)
Feb 16, 2024 0.0646 0.0646 0.0638 0.0638 5,000 -0.00(-3.48%)
Feb 15, 2024 0.0658 0.0661 0.0655 0.0661 11,500 -0.01(-7.55%)
Feb 14, 2024 0.0715 0.0715 0.0715 0.0715 5,000 +0.00(+0.70%)
Feb 13, 2024 0.0690 0.0710 0.0690 0.0710 11,000 -0.00(-1.39%)
Feb 12, 2024 0.0720 0.0720 0.0720 0.0720 10,000 +0.01(+10.09%)
Feb 09, 2024 0.0770 0.0770 0.0654 0.0654 15,000 -0.01(-16.69%)
Feb 08, 2024 0.0880 0.0880 0.0785 0.0785 32,494 +0.01(+10.25%)
Feb 07, 2024 0.0765 0.0786 0.0700 0.0712 49,864 -0.01(-10.21%)
Feb 06, 2024 0.0870 0.0870 0.0774 0.0793 29,047 -0.00(-1.86%)
Feb 05, 2024 0.0905 0.0910 0.0808 0.0808 13,035 -0.01(-14.68%)
Feb 02, 2024 0.0950 0.0950 0.0880 0.0947 27,090 -0.00(-0.32%)
Feb 01, 2024 0.0900 0.1001 0.0887 0.0950 107,581 -0.00(-1.04%)
Jan 31, 2024 0.0930 0.0980 0.0846 0.0960 152,757 +0.01(+17.07%)
Jan 30, 2024 0.0800 0.0920 0.0800 0.0820 84,054 +0.01(+9.33%)
Jan 29, 2024 0.0696 0.0750 0.0696 0.0750 2,615 +0.01(+8.85%)
Jan 26, 2024 0.0710 0.0710 0.0689 0.0689 3,200 +0.00(+1.47%)
Jan 25, 2024 0.0623 0.0679 0.0620 0.0679 3,061 -0.00(-0.15%)
Jan 24, 2024 0.0603 0.0710 0.0603 0.0680 10,843 -0.00(-2.86%)
Jan 23, 2024 0.0781 0.0781 0.0700 0.0700 9,020 -0.01(-7.89%)
Jan 22, 2024 0.0762 0.0762 0.0760 0.0760 47,900 -0.01(-8.65%)
Jan 19, 2024 0.0833 0.0900 0.0802 0.0832 59,672 -0.01(-7.56%)
Jan 18, 2024 0.0777 0.0900 0.0762 0.0900 62,014 +0.01(+15.83%)
Jan 17, 2024 0.0770 0.0777 0.0770 0.0777 8,000 +0.00(+1.97%)
Jan 16, 2024 0.0720 0.0762 0.0680 0.0762 201,073 +0.01(+20.76%)
Jan 12, 2024 0.0631 0.0680 0.0631 0.0631 12,100 -0.00(-0.63%)
Jan 11, 2024 0.0635 0.0635 0.0635 0.0635 7,500 -0.00(-0.47%)
Jan 10, 2024 0.0623 0.0677 0.0623 0.0638 21,743 +0.00(+3.74%)
Jan 09, 2024 0.0615 0.0615 0.0615 0.0615 110 +0.00(+3.89%)
Jan 08, 2024 0.0592 0.0659 0.0588 0.0592 54,052 -0.00(-1.33%)
Jan 05, 2024 0.0690 0.0690 0.0600 0.0600 16,000 +0.00(+7.72%)
Jan 04, 2024 0.0693 0.0693 0.0557 0.0557 28,674 -0.00(-6.07%)
Jan 03, 2024 0.0549 0.0628 0.0549 0.0593 50,321 -0.00(-0.34%)
Jan 02, 2024 0.0620 0.0625 0.0595 0.0595 39,401 +0.00(+0.85%)
Dec 29, 2023 0.0510 0.0590 0.0510 0.0590 92,348 +0.01(+12.38%)
Dec 28, 2023 0.0556 0.0556 0.0525 0.0525 53,250 +0.00(+0.38%)
Dec 27, 2023 0.0580 0.0580 0.0523 0.0523 17,405 +0.00(+4.60%)
Dec 26, 2023 0.0478 0.0545 0.0478 0.0500 23,210 -0.01(-11.50%)
Dec 22, 2023 0.0530 0.0565 0.0530 0.0565 12,071 -0.00(-1.74%)
Dec 21, 2023 0.0588 0.0588 0.0575 0.0575 4,000 +0.00(+0.00%)
Dec 20, 2023 0.0575 0.0575 0.0575 0.0575 9,000 +0.00(+0.17%)
Dec 19, 2023 0.0553 0.0578 0.0553 0.0574 17,700 +0.00(+3.42%)
Dec 18, 2023 0.0567 0.0587 0.0549 0.0555 30,363 -0.00(-2.12%)
Dec 15, 2023 0.0567 0.0600 0.0567 0.0567 35,000 -0.00(-6.74%)
Dec 14, 2023 0.0567 0.0608 0.0567 0.0608 33,000 +0.00(+4.29%)
Dec 13, 2023 0.0621 0.0630 0.0583 0.0583 79,050 -0.00(-6.12%)
Dec 12, 2023 0.0810 0.0810 0.0621 0.0621 16,194 +0.00(+0.00%)
Dec 11, 2023 0.0621 0.0746 0.0621 0.0621 5,200 +0.00(+0.00%)
Dec 08, 2023 0.0621 0.0621 0.0621 0.0621 5,400 -0.01(-11.29%)
Dec 06, 2023 0.0700 0 -0.01(-9.68%)
Dec 05, 2023 0.0710 0.0814 0.0690 0.0775 88,450 +0.01(+9.15%)
Dec 04, 2023 0.0623 0.0739 0.0578 0.0710 38,430 +0.01(+21.16%)
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.