Invesco Energy Inv (FSTEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.24
+0.54 (1.76%)
Oct 23, 2025, 4:00 PM EDT
FSTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.76% |
| Oct 22, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.59% |
| Oct 21, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.40% |
| Oct 20, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.86% |
| Oct 17, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.60% |
| Oct 16, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.06% |
| Oct 15, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.13% |
| Oct 14, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.36% |
| Oct 13, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1.37% |
| Oct 10, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -2.96% |
| Oct 9, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.31% |
| Oct 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% |
| Oct 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.10% |
| Oct 6, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.84% |
| Oct 3, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.88% |
| Oct 2, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.80% |
| Oct 1, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.23% |
| Sep 30, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -1.05% |
| Sep 29, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.60% |
| 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% |