Dark

FSTC
First Corp
stock OTC

Inactive

Sep 29, 2005

0.3355USD-0.297%(-0.0010)702,280

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2005-09-29	0.3315	0.3368	0.3258	0.3355	-0.297%	702,280	0.000%
2005-09-28	0.3425	0.3460	0.3315	0.3365	-2.180%	5,106,720	-0.297%
2005-09-27	0.3375	0.3495	0.3368	0.3440	+2.687%	1,970,200	-2.471%
2005-09-26	0.3225	0.3438	0.3225	0.3350	+5.346%	8,677,040	+0.149%
2005-09-23	0.3065	0.3190	0.3043	0.3180	+3.651%	1,604,840	+5.503%
2005-09-22	0.3083	0.3132	0.3065	0.3068	+0.098%	1,135,480	+9.355%
2005-09-21	0.3177	0.3180	0.2955	0.3065	-4.368%	2,786,920	+9.462%
2005-09-20	0.3120	0.3230	0.3113	0.3205	+3.287%	3,667,040	+4.680%
2005-09-19	0.3063	0.3113	0.3060	0.3103	+1.240%	3,084,840	+8.121%
2005-09-16	0.2995	0.3065	0.2980	0.3065	+3.095%	2,344,520	+9.462%
2005-09-15	0.2908	0.2988	0.2908	0.2973	+1.191%	2,121,840	+12.849%
2005-09-14	0.2998	0.3040	0.2878	0.2938	-2.489%	5,058,640	+14.193%
2005-09-13	0.2983	0.3038	0.2958	0.3013	-0.066%	1,896,800	+11.351%
2005-09-12	0.3000	0.3078	0.2988	0.3015	0.000%	4,042,880	+11.277%
2005-09-09	0.3028	0.3060	0.2975	0.3015	-1.245%	3,712,160	+11.277%
2005-09-08	0.3040	0.3070	0.3030	0.3053	-0.229%	2,060,440	+9.892%
2005-09-07	0.2988	0.3075	0.2988	0.3060	-0.098%	6,856,080	+9.641%
2005-09-06	0.2900	0.3063	0.2900	0.3063	+5.258%	7,385,960	+9.533%
2005-09-02	0.2908	0.2940	0.2875	0.2910	-0.172%	3,354,080	+15.292%
2005-09-01	0.2850	0.2935	0.2848	0.2915	+2.894%	9,683,960	+15.094%
2005-08-31	0.2750	0.2845	0.2730	0.2833	+3.018%	5,642,920	+18.426%
2005-08-30	0.2750	0.2758	0.2715	0.2750	+0.548%	9,806,240	+22.000%
2005-08-29	0.2603	0.2750	0.2593	0.2735	+3.598%	9,333,520	+22.669%
2005-08-26	0.2625	0.2640	0.2568	0.2640	+1.149%	2,730,400	+27.083%
2005-08-25	0.2653	0.2663	0.2563	0.2610	-1.695%	4,474,920	+28.544%
2005-08-24	0.2630	0.2675	0.2625	0.2655	+1.143%	7,630,400	+26.365%
2005-08-23	0.2705	0.2715	0.2600	0.2625	-3.244%	8,693,600	+27.810%
2005-08-22	0.2668	0.2720	0.2668	0.2713	+0.111%	8,715,880	+23.664%
2005-08-19	0.2668	0.2728	0.2661	0.2710	+1.195%	17,495,800	+23.801%
2005-08-18	0.2653	0.2695	0.2610	0.2678	+2.097%	28,044,360	+25.280%
2005-08-17	0.2605	0.2670	0.2595	0.2623	+0.383%	25,462,280	+27.907%
2005-08-16	0.2630	0.2653	0.2575	0.2613	-0.948%	13,496,760	+28.396%
2005-08-15	0.2568	0.2673	0.2547	0.2638	+2.447%	16,468,920	+27.180%
2005-08-12	0.2473	0.2585	0.2473	0.2575	+4.547%	23,894,680	+30.291%
2005-08-11	0.2433	0.2478	0.2383	0.2463	+11.297%	124,707,680	+36.216%
2005-08-10	0.2238	0.2260	0.2208	0.2213	+0.136%	6,459,920	+51.604%
2005-08-09	0.2225	0.2250	0.2178	0.2210	-1.778%	5,086,480	+51.810%
2005-08-08	0.2250	0.2260	0.2228	0.2250	0.000%	5,100,520	+49.111%
2005-08-05	0.2263	0.2263	0.2115	0.2250	-9.091%	29,822,000	+49.111%
2005-08-04	0.2315	0.2498	0.2308	0.2475	+6.452%	17,442,720	+35.556%
2005-08-03	0.2345	0.2378	0.2320	0.2325	+0.216%	4,572,400	+44.301%
2005-08-02	0.2265	0.2470	0.2235	0.2320	+0.086%	11,026,200	+44.612%
2005-08-01	0.2138	0.2318	0.2138	0.2318	+9.858%	6,273,280	+44.737%
2005-07-29	0.2125	0.2128	0.2088	0.2110	+1.054%	971,600	+59.005%
2005-07-28	0.2090	0.2105	0.2075	0.2088	-0.808%	3,730,400	+60.680%
2005-07-27	0.2080	0.2145	0.2075	0.2105	-0.379%	591,600	+59.382%
2005-07-26	0.2098	0.2120	0.2050	0.2113	+1.197%	9,134,280	+58.779%
2005-07-25	0.2063	0.2100	0.2053	0.2088	+1.212%	1,913,120	+60.680%
2005-07-22	0.2113	0.2113	0.2050	0.2063	-0.722%	2,022,000	+62.627%
2005-07-21	0.2130	0.2130	0.2063	0.2078	-1.283%	1,266,280	+61.453%
2005-07-20	0.2093	0.2300	0.2045	0.2105	-0.379%	4,558,120	+59.382%
2005-07-19	0.2075	0.2140	0.2073	0.2113	+0.763%	3,638,280	+58.779%
2005-07-18	0.2160	0.2168	0.2093	0.2097	-2.827%	3,591,880	+59.990%
2005-07-15	0.2228	0.2228	0.2125	0.2158	-1.909%	3,382,360	+55.468%
2005-07-14	0.2188	0.2213	0.2188	0.2200	+1.711%	2,259,920	+52.500%
2005-07-13	0.2193	0.2215	0.2163	0.2163	-1.458%	1,927,200	+55.109%
2005-07-12	0.2188	0.2300	0.2188	0.2195	+0.920%	1,193,400	+52.847%
2005-07-11	0.2253	0.2255	0.2173	0.2175	-2.815%	942,160	+54.253%
2005-07-08	0.2263	0.2268	0.2188	0.2238	-0.754%	4,620,000	+49.911%
2005-07-07	0.2288	0.2288	0.2213	0.2255	-1.442%	6,346,160	+48.780%
2005-07-06	0.2253	0.2295	0.2253	0.2288	+1.015%	7,550,720	+46.635%
2005-07-05	0.2225	0.2265	0.2183	0.2265	+0.667%	1,571,640	+48.124%
2005-07-01	0.2270	0.2270	0.2228	0.2250	-1.099%	1,174,720	+49.111%
2005-06-30	0.2283	0.2283	0.2228	0.2275	-0.219%	4,043,000	+47.473%
2005-06-29	0.2278	0.2313	0.2263	0.2280	+1.333%	2,477,920	+47.149%
2005-06-28	0.2123	0.2303	0.2123	0.2250	+5.239%	8,803,000	+49.111%
2005-06-27	0.2165	0.2165	0.2125	0.2138	-2.285%	488,000	+56.922%
2005-06-24	0.2168	0.2195	0.2105	0.2188	+0.829%	785,080	+53.336%
2005-06-23	0.2223	0.2223	0.2103	0.2170	-1.721%	1,709,560	+54.608%
2005-06-22	0.2125	0.2208	0.2088	0.2208	+4.893%	1,513,880	+51.947%
2005-06-21	0.2030	0.2200	0.2030	0.2105	+3.440%	3,879,720	+59.382%
2005-06-20	0.2160	0.2160	0.2000	0.2035	-3.919%	1,827,120	+64.865%
2005-06-17	0.2128	0.2141	0.2103	0.2118	-1.488%	832,760	+58.404%
2005-06-16	0.2125	0.2168	0.2125	0.2150	-0.830%	541,680	+56.047%
2005-06-15	0.2250	0.2268	0.2140	0.2168	-3.430%	1,750,360	+54.751%
2005-06-14	0.2245	0.2323	0.2188	0.2245	+1.446%	3,680,880	+49.443%
2005-06-13	0.2158	0.2223	0.2125	0.2213	+3.026%	5,044,120	+51.604%
2005-06-10	0.2100	0.2188	0.2068	0.2148	+3.868%	7,470,840	+56.192%
2005-06-09	0.1993	0.2108	0.1993	0.2068	+3.504%	5,097,440	+62.234%
2005-06-08	0.2000	0.2068	0.1998	0.1998	+0.503%	5,679,040	+67.918%
2005-06-07	0.1973	0.2013	0.1973	0.1988	-0.501%	11,454,000	+68.763%
2005-06-06	0.2000	0.2028	0.1975	0.1998	-0.250%	8,350,280	+67.918%
2005-06-03	0.2013	0.2058	0.1988	0.2003	-2.672%	4,092,800	+67.499%
2005-06-02	0.1900	0.2213	0.1900	0.2058	+9.760%	24,408,920	+63.022%
2005-06-01	0.1855	0.1900	0.1825	0.1875	0.000%	9,632,200	+78.933%
2005-05-31	0.1998	0.1998	0.1843	0.1875	-3.994%	8,499,960	+78.933%
2005-05-27	0.2037	0.2050	0.1925	0.1953	-1.761%	3,530,000	+71.787%
2005-05-26	0.1963	0.2010	0.1913	0.1988	+0.658%	15,867,040	+68.763%
2005-05-25	0.1980	0.2025	0.1928	0.1975	-1.250%	2,088,360	+69.873%
2005-05-24	0.2000	0.2030	0.1933	0.2000	0.000%	7,917,440	+67.750%
2005-05-23	0.2013	0.2066	0.1988	0.2000	-3.054%	6,054,320	+67.750%
2005-05-20	0.2065	0.2100	0.2018	0.2063	-0.097%	2,118,840	+62.627%
2005-05-19	0.2025	0.2153	0.2013	0.2065	+1.975%	9,270,720	+62.470%
2005-05-18	0.2063	0.2063	0.1983	0.2025	+2.118%	5,309,480	+65.679%
2005-05-17	0.1975	0.2113	0.1965	0.1983	-0.101%	3,589,800	+69.188%
2005-05-16	0.1990	0.2037	0.1915	0.1985	-0.251%	3,379,920	+69.018%
2005-05-13	0.2013	0.2013	0.1950	0.1990	-1.143%	4,803,200	+68.593%
2005-05-12	0.2118	0.2118	0.2000	0.2013	-5.181%	1,409,920	+66.667%
2005-05-11	0.2150	0.2200	0.2010	0.2123	-0.933%	3,251,200	+58.031%
2005-05-10	0.2250	0.2280	0.2125	0.2143	-4.330%	3,249,040	+56.556%
2005-05-09	0.2298	0.2298	0.2150	0.2240	-0.444%	8,063,200	+49.777%
2005-05-06	0.2423	0.2425	0.2228	0.2250	+0.761%	29,238,800	+49.111%
2005-05-05	0.2190	0.2383	0.2168	0.2233	+3.236%	22,374,440	+50.246%
2005-05-04	0.2225	0.2248	0.2160	0.2163	-2.787%	10,004,080	+55.109%
2005-05-03	0.2338	0.2338	0.2213	0.2225	-4.301%	5,004,600	+50.787%
2005-05-02	0.2428	0.2430	0.2270	0.2325	-3.647%	6,943,120	+44.301%
2005-04-29	0.2500	0.2500	0.2383	0.2413	-2.505%	2,203,200	+39.039%
2005-04-28	0.2583	0.2613	0.2428	0.2475	-5.281%	2,991,080	+35.556%
2005-04-27	0.2675	0.2675	0.2563	0.2613	-1.878%	11,288,600	+28.396%
2005-04-26	0.2716	0.2733	0.2615	0.2663	-3.619%	8,374,880	+25.986%
2005-04-25	0.2703	0.2833	0.2695	0.2763	+2.714%	5,256,000	+21.426%
2005-04-22	0.2998	0.2998	0.2690	0.2690	-8.597%	8,354,840	+24.721%
2005-04-21	0.2825	0.2988	0.2825	0.2943	+3.517%	13,200,720	+13.999%
2005-04-20	0.2638	0.2950	0.2638	0.2843	+7.894%	13,913,720	+18.009%
2005-04-19	0.2650	0.2658	0.2565	0.2635	+1.152%	4,763,760	+27.324%
2005-04-18	0.2603	0.2650	0.2578	0.2605	+0.385%	4,242,360	+28.791%
2005-04-15	0.2700	0.2700	0.2595	0.2595	-4.173%	3,143,680	+29.287%
2005-04-14	0.2763	0.2788	0.2678	0.2708	-1.527%	1,661,880	+23.892%
2005-04-13	0.2718	0.2763	0.2700	0.2750	+1.664%	2,550,920	+22.000%
2005-04-12	0.2688	0.2748	0.2600	0.2705	+1.692%	3,075,760	+24.030%
2005-04-11	0.2638	0.2688	0.2600	0.2660	+0.377%	2,331,200	+26.128%
2005-04-08	0.2650	0.2650	0.2563	0.2650	-1.046%	14,805,560	+26.604%
2005-04-07	0.2750	0.2750	0.2578	0.2678	-2.191%	22,047,120	+25.280%
2005-04-06	0.2875	0.2888	0.2713	0.2738	-4.765%	18,920,800	+22.535%
2005-04-05	0.2925	0.2935	0.2775	0.2875	0.000%	14,942,040	+16.696%
2005-04-04	0.3003	0.3015	0.2853	0.2875	-4.167%	41,152,440	+16.696%
2005-04-01	0.3748	0.3750	0.3000	0.3000	0.000%	359,777,440	+11.833%

.dark-mode .py3tfG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .py3tfG{ color: #333333; background-color: white; border: 2px solid #333333; }FSTCFirst Corpstock OTC

FSTC
First Corp
stock OTC