Invesco Energy Inv (FSTEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.86
+0.26 (0.82%)
Sep 26, 2025, 4:00 PM EDT
FSTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.82% |
| Sep 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.60% |
| Sep 24, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 1.16% |
| Sep 23, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.37% |
| Sep 22, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.10% |
| Sep 19, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.23% |
| Sep 18, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.42% |
| Sep 17, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.29% |
| Sep 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.56% |
| Sep 15, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.13% |
| Sep 12, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.58% |
| Sep 11, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.13% |
| Sep 10, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.51% |
| Sep 9, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.40% |
| Sep 8, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.03% |
| Sep 5, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.59% |
| Sep 4, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.42% |
| Sep 3, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -2.04% |
| Sep 2, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.03% |
| Aug 29, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.26% |
| Aug 28, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.64% |
| Aug 27, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.11% |
| Aug 26, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.42% |
| Aug 25, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.16% |
| 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% |