First State Financial Corporation (FSTF)
OTCMKTS · Delayed Price · Currency is USD
0.0460
+0.0070 (17.95%)
Jul 31, 2025, 1:47 PM EDT

First State Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.050.050.050.050.05--
Jul 31, 20250.050.050.050.050.0517.95%496
Jul 30, 20250.020.040.010.040.04-1.27%100,400
Jul 29, 20250.040.040.040.040.041.28%1,100
Jul 28, 20250.040.040.040.040.04--
Jul 25, 20250.040.040.040.040.04--
Jul 24, 20250.040.040.040.040.04--
Jul 23, 20250.040.040.040.040.04143.75%1,100
Jul 22, 20250.040.040.020.020.0223.08%3,100
Jul 21, 20250.010.010.010.010.01--
Jul 18, 20250.010.010.010.010.018.33%501
Jul 17, 20250.010.010.010.010.01--
Jul 16, 20250.010.010.010.010.01-1,000
Jul 15, 20250.010.010.010.010.01-192
Jul 14, 20250.010.010.010.010.01--
Jul 11, 20250.010.010.010.010.01--
Jul 10, 20250.010.010.010.010.01--
Jul 9, 20250.010.010.010.010.01--
Jul 8, 20250.010.010.010.010.01-40.00%1,000
Jul 7, 20250.020.020.020.020.02--
Jul 3, 20250.020.020.020.020.02--
Jul 2, 20250.020.020.020.020.02--
Jul 1, 20250.020.020.020.020.02--
Jun 30, 20250.020.020.020.020.02--
Jun 27, 20250.020.020.020.020.02--
Jun 26, 20250.020.020.020.020.02-102,787
Jun 25, 20250.020.020.020.020.02--
Jun 24, 20250.020.020.020.020.02--
Jun 23, 20250.020.020.020.020.02--
Jun 20, 20250.020.020.020.020.02--
Jun 18, 20250.020.020.020.020.02--
Jun 17, 20250.020.020.020.020.02-4,500
Jun 16, 20250.020.020.020.020.02--
Jun 13, 20250.020.020.020.020.02--
Jun 12, 20250.020.020.020.020.02--
Jun 11, 20250.020.020.020.020.02--
Jun 10, 20250.020.020.020.020.02-16,050
Jun 9, 20250.020.020.020.020.02--
Jun 6, 20250.020.020.020.020.02--
Jun 5, 20250.020.020.020.020.02--
Jun 4, 20250.020.020.020.020.02--
Jun 3, 20250.020.020.020.020.02--
Jun 2, 20250.020.020.020.020.02--
May 30, 20250.020.020.020.020.02--
May 29, 20250.020.020.020.020.02--
May 28, 20250.020.020.020.020.02--
May 27, 20250.020.020.020.020.02--
May 23, 20250.020.020.020.020.02--
May 22, 20250.020.020.020.020.02--
May 21, 20250.020.020.020.020.02-715