Invesco Energy Fund Investor Class (FSTEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.69
+0.38 (1.39%)
Apr 24, 2025, 4:00 PM EDT
FSTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.29% |
| Apr 24, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 1.39% |
| Apr 23, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.26% |
| Apr 22, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 2.05% |
| Apr 21, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -1.61% |
| Apr 17, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.98% |
| Apr 16, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.21% |
| Apr 15, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.04% |
| Apr 14, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.27% |
| Apr 11, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 2.81% |
| Apr 10, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -5.84% |
| Apr 9, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 7.55% |
| Apr 8, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -3.25% |
| Apr 7, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -5.36% |
| Apr 4, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -4.99% |
| Apr 3, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -6.40% |
| Apr 2, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.16% |
| Apr 1, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.58% |
| Mar 31, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.82% |
| Mar 28, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.68% |
| Mar 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.71% |
| Mar 26, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.85% |
| Mar 25, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.36% |
| Mar 24, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.79% |
| Mar 21, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.78% |
| Mar 20, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.39% |
| Mar 19, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 1.26% |
| Mar 18, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.57% |
| Mar 17, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.42% |
| Mar 14, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 2.43% |
| Mar 13, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.55% |
| Mar 12, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.66% |
| Mar 11, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.38% |
| Mar 10, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.28% |
| Mar 7, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.51% |
| Mar 6, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.21% |
| Mar 5, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.25% |
| Mar 4, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.80% |
| Mar 3, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -3.36% |
| Feb 28, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.85% |
| Feb 27, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.31% |
| Feb 26, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.41% |
| Feb 25, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -1.24% |
| Feb 24, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.71% |
| Feb 21, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.42% |
| Feb 20, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.72% |
| Feb 19, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.23% |
| Feb 18, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.03% |
| Feb 14, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.33% |
| Feb 13, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.57% |