Invesco Energy Inv (FSTEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.80
+0.60 (1.99%)
Aug 22, 2025, 4:00 PM EDT
FSTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.99% |
| Aug 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.63% |
| Aug 20, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.81% |
| Aug 19, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.27% |
| Aug 18, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.50% |
| Aug 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.07% |
| Aug 14, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.07% |
| Aug 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.94% |
| Aug 12, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.54% |
| Aug 11, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.71% |
| Aug 8, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.37% |
| Aug 7, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.64% |
| Aug 6, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.57% |
| Aug 5, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.84% |
| Aug 4, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.07% |
| Aug 1, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.42% |
| Jul 31, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.72% |
| Jul 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.49% |
| Jul 29, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.75% |
| Jul 28, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.96% |
| Jul 25, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.49% |
| Jul 24, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.16% |
| Jul 23, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.26% |
| Jul 22, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.94% |
| Jul 21, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.06% |
| Jul 18, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% |
| Jul 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.47% |
| Jul 16, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.82% |
| Jul 15, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -1.24% |
| Jul 14, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.90% |
| Jul 11, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.55% |
| Jul 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.42% |
| Jul 9, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.13% |
| Jul 8, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 2.40% |
| Jul 7, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.28% |
| Jul 3, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.16% |
| Jul 2, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.84% |
| Jul 1, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.78% |
| Jun 30, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.34% |
| Jun 27, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.34% |
| Jun 26, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.15% |
| Jun 25, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.74% |
| Jun 24, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.20% |
| Jun 23, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -2.31% |
| Jun 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.56% |
| Jun 18, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.87% |
| Jun 17, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.08% |
| Jun 16, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.39% |
| Jun 13, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.86% |
| Jun 12, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.53% |