First State Financial Corporation (FSTF)
OTCMKTS · Delayed Price · Currency is USD
0.0110
0.00 (0.00%)
At close: Oct 13, 2026
First State Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -46.34% | 73,595 |
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 2,000 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 90.48% | 10,000 |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.97% | 513 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -63.43% | 597 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 600 |
| Sep 15, 2026 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 49.57% | 1,645 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.31% | 20,000 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 222.22% | 19,000 |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.65% | 4,110 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | 10.26% | 15,500 |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.36% | 5,000 |
| Jun 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 114.63% | 103 |
| Jun 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -78.97% | 17,707 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,100 |