Invesco Energy Fund Investor Class (FSTEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.10
-0.10 (-0.33%)
Jul 18, 2025, 4:00 PM EDT
FSTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.56% |
| Jun 10, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 1.72% |
| Jun 9, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.21% |
| Jun 6, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.37% |
| Jun 5, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.04% |
| Jun 4, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.38% |
| Jun 3, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.94% |
| Jun 2, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 1.70% |
| May 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.49% |
| May 29, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.57% |
| May 28, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.91% |
| May 27, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.82% |
| May 23, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.39% |
| May 22, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.28% |
| May 21, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.23% |
| May 20, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.04% |
| May 19, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.01% |
| May 16, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.24% |
| May 15, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.03% |
| May 14, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.65% |
| May 13, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 1.61% |
| May 12, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 1.96% |
| May 9, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 1.23% |
| May 8, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 1.20% |
| May 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.18% |