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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 17.95% | 496 |
Jul 30, 2025 | 0.02 | 0.04 | 0.01 | 0.04 | 0.04 | -1.27% | 100,400 |
Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.28% | 1,100 |
Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 143.75% | 1,100 |
Jul 22, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | 23.08% | 3,100 |
Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 501 |
Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 192 |
Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -40.00% | 1,000 |
Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 102,787 |
Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,500 |
Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,050 |
Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 715 |