Dark

FSTF
FIRST STATE FINCL CORP
stock OTC

Inactive

Jul 28, 2026

0.0234USD-19.310%(-0.0056)20,000

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	0.02340	0.02340	0.02340	0.02340	-19.310%	20,000	0.000%
2026-07-23	0.02790	0.02900	0.02790	0.02900	+222.222%	19,000	-19.310%
2026-06-23	0.00900	0.00900	0.00900	0.00900	+4.651%	4,110	+160.000%
2026-06-22	0.02825	0.02830	0.00850	0.00860	-77.892%	15,500	+172.093%
2026-06-18	0.03890	0.03890	0.03890	0.03890	+398.718%	375	-39.846%
2026-06-17	0.00780	0.00780	0.00780	0.00780	-11.364%	5,000	+200.000%
2026-06-08	0.00880	0.00880	0.00880	0.00880	+114.634%	103	+165.909%
2026-06-02	0.00410	0.00410	0.00410	0.00410	-78.974%	17,707	+470.732%
2026-05-28	0.01950	0.01950	0.01950	0.01950	0.000%	14,100	+20.000%
2026-05-27	0.01950	0.01950	0.01950	0.01950	-7.143%	20,000	+20.000%
2026-03-03	0.05790	0.05790	0.02100	0.02100	+7.692%	450	+11.429%
2026-02-11	0.01950	0.01950	0.01950	0.01950	-7.143%	20,500	+20.000%
2026-01-12	0.02100	0.02100	0.02100	0.02100	-30.000%	200	+11.429%
2026-01-07	0.02640	0.03000	0.02640	0.03000	+7.527%	45,245	-22.000%
2026-01-05	0.02790	0.02790	0.02790	0.02790	+53.297%	600	-16.129%
2025-12-24	0.01820	0.01820	0.01820	0.01820	-41.290%	5,000	+28.571%
2025-12-16	0.02100	0.03100	0.02100	0.03100	0.000%	1,040	-24.516%
2025-12-15	0.01550	0.03100	0.01550	0.03100	+6.897%	4,100	-24.516%
2025-12-12	0.02900	0.02900	0.02900	0.02900	+59.341%	600	-19.310%
2025-12-11	0.01820	0.01820	0.01820	0.01820	-44.681%	11,000	+28.571%
2025-11-25	0.03290	0.03290	0.03290	0.03290	+79.781%	600	-28.875%
2025-11-24	0.01830	0.01830	0.01830	0.01830	-50.407%	3,701	+27.869%
2025-11-06	0.01800	0.03690	0.01710	0.03690	+105.000%	11,017	-36.585%
2025-11-05	0.01800	0.01800	0.01800	0.01800	-53.608%	8,900	+30.000%
2025-11-03	0.03880	0.03880	0.03880	0.03880	+135.152%	450	-39.691%
2025-10-30	0.01650	0.01650	0.01650	0.01650	-58.228%	5,000	+41.818%
2025-10-03	0.03950	0.03950	0.03950	0.03950	+1.542%	500	-40.759%
2025-09-29	0.03890	0.03890	0.03890	0.03890	+116.111%	500	-39.846%
2025-09-26	0.02650	0.02650	0.01800	0.01800	-59.091%	900	+30.000%
2025-09-15	0.04400	0.04400	0.04400	0.04400	+158.824%	400	-46.818%
2025-09-12	0.01700	0.01700	0.01700	0.01700	-62.138%	60,000	+37.647%
2025-09-08	0.04490	0.04490	0.04490	0.04490	+164.118%	500	-47.884%
2025-09-05	0.01700	0.01700	0.01700	0.01700	-62.222%	500	+37.647%
2025-08-28	0.04500	0.04500	0.04500	0.04500	+25.348%	400	-48.000%
2025-08-25	0.01600	0.03590	0.01600	0.03590	-23.617%	17,500	-34.819%
2025-08-18	0.04700	0.04700	0.04700	0.04700	+18.987%	500	-50.213%
2025-08-14	0.01510	0.03950	0.01510	0.03950	+146.875%	1,350	-40.759%
2025-08-13	0.01600	0.01600	0.01600	0.01600	-65.217%	200	+46.250%
2025-07-31	0.04600	0.04600	0.04600	0.04600	+17.949%	496	-49.130%
2025-07-30	0.01500	0.03900	0.01410	0.03900	-1.266%	100,400	-40.000%
2025-07-29	0.03950	0.03950	0.03950	0.03950	+1.282%	1,100	-40.759%
2025-07-23	0.03900	0.03900	0.03900	0.03900	+143.750%	1,100	-40.000%
2025-07-22	0.03950	0.03950	0.01600	0.01600	+23.077%	3,100	+46.250%
2025-07-18	0.01300	0.01300	0.01300	0.01300	+8.333%	501	+80.000%
2025-07-16	0.01200	0.01200	0.01200	0.01200	0.000%	1,000	+95.000%
2025-07-15	0.01200	0.01200	0.01200	0.01200	0.000%	192	+95.000%
2025-07-08	0.01200	0.01200	0.01200	0.01200	-40.000%	1,000	+95.000%
2025-06-26	0.02000	0.02000	0.02000	0.02000	0.000%	102,787	+17.000%
2025-06-17	0.02000	0.02000	0.02000	0.02000	0.000%	4,500	+17.000%
2025-06-10	0.02000	0.02000	0.02000	0.02000	0.000%	16,050	+17.000%
2025-05-21	0.02000	0.02000	0.02000	0.02000	0.000%	715	+17.000%
2025-05-16	0.02000	0.02000	0.02000	0.02000	-14.163%	2,000	+17.000%
2025-05-13	0.02330	0.02330	0.02330	0.02330	+16.500%	9,745	+0.429%
2025-05-12	0.05000	0.05000	0.02000	0.02000	-60.000%	30,400	+17.000%
2025-04-24	0.05000	0.05000	0.05000	0.05000	+187.356%	1,000	-53.200%
2025-03-05	0.01740	0.01740	0.01740	0.01740	-35.556%	3,965	+34.483%
2025-01-31	0.02700	0.02700	0.02700	0.02700	+80.000%	166	-13.333%
2025-01-10	0.01500	0.01500	0.01500	0.01500	0.000%	1,553	+56.000%
2025-01-08	0.01500	0.01500	0.01500	0.01500	+7.143%	495	+56.000%
2024-12-18	0.01400	0.01400	0.01400	0.01400	-46.154%	6,506	+67.143%
2024-12-12	0.02600	0.02600	0.02600	0.02600	+85.714%	1,050	-10.000%
2024-12-02	0.01400	0.01400	0.01400	0.01400	0.000%	1,000	+67.143%
2024-11-25	0.01400	0.01400	0.01400	0.01400	0.000%	290	+67.143%
2024-11-21	0.02900	0.02900	0.01400	0.01400	-51.724%	30,778	+67.143%
2024-11-11	0.02900	0.02900	0.02900	0.02900	+3.571%	1,215	-19.310%
2024-10-11	0.02800	0.02800	0.02800	0.02800	0.000%	610	-16.429%
2024-10-10	0.02800	0.02800	0.02800	0.02800	0.000%	696	-16.429%
2024-10-08	0.02800	0.02800	0.02800	0.02800	+3.704%	5,547	-16.429%
2024-10-01	0.02700	0.02700	0.02700	0.02700	0.000%	2,000	-13.333%
2024-09-06	0.02700	0.02700	0.02700	0.02700	-27.027%	614	-13.333%
2024-08-28	0.03700	0.03700	0.03700	0.03700	+34.545%	1,000	-36.757%
2024-08-23	0.02750	0.02750	0.02750	0.02750	+3.383%	1,150	-14.909%
2024-08-13	0.02660	0.02660	0.02660	0.02660	0.000%	500	-12.030%
2024-08-09	0.02660	0.02660	0.02660	0.02660	-16.875%	600	-12.030%
2024-08-05	0.03200	0.03200	0.03200	0.03200	+20.301%	8,650	-26.875%
2024-07-17	0.02660	0.02660	0.02660	0.02660	-3.273%	500	-12.030%
2024-07-05	0.02750	0.02750	0.02750	0.02750	0.000%	286	-14.909%
2024-06-27	0.02750	0.02750	0.02750	0.02750	+1.852%	404	-14.909%
2024-04-15	0.08000	0.08000	0.02700	0.02700	0.000%	1,600	-13.333%
2024-04-11	0.02700	0.02700	0.02700	0.02700	-69.318%	1,000	-13.333%
2024-03-11	0.08800	0.08800	0.08800	0.08800	+232.075%	500	-73.409%
2024-03-06	0.02650	0.02650	0.02650	0.02650	-70.225%	400	-11.698%
2024-03-04	0.08900	0.08900	0.08900	0.08900	+238.403%	600	-73.708%
2024-02-15	0.02630	0.02630	0.02630	0.02630	+0.766%	167	-11.027%
2024-02-02	0.08990	0.08990	0.02610	0.02610	0.000%	10,650	-10.345%
2024-01-29	0.02610	0.02610	0.02610	0.02610	0.000%	2,800	-10.345%
2024-01-19	0.02610	0.02610	0.02610	0.02610	0.000%	4,130	-10.345%
2024-01-18	0.02610	0.02610	0.02610	0.02610	0.000%	1,000	-10.345%
2024-01-09	0.09000	0.09000	0.02610	0.02610	-13.000%	15,700	-10.345%
2024-01-04	0.08900	0.08900	0.02600	0.03000	+15.385%	24,300	-22.000%
2024-01-03	0.09000	0.09000	0.02600	0.02600	0.000%	8,100	-10.000%
2024-01-02	0.02600	0.02600	0.02600	0.02600	0.000%	3,150	-10.000%
2023-12-28	0.02600	0.02600	0.02600	0.02600	-3.704%	500	-10.000%
2023-12-26	0.02700	0.02700	0.02700	0.02700	-10.000%	1,402	-13.333%
2023-12-22	0.03000	0.03000	0.03000	0.03000	0.000%	14,014	-22.000%
2023-12-18	0.03200	0.03200	0.03000	0.03000	-6.250%	2,500	-22.000%
2023-12-15	0.09400	0.09400	0.03200	0.03200	+23.077%	3,000	-26.875%
2023-11-29	0.02600	0.02600	0.02600	0.02600	0.000%	500	-10.000%
2023-11-27	0.02400	0.02600	0.02400	0.02600	-72.340%	957	-10.000%
2023-11-22	0.09400	0.09400	0.09400	0.09400	+147.368%	500	-75.106%
2023-11-08	0.02400	0.03800	0.02400	0.03800	+58.333%	53,400	-38.421%
2023-11-01	0.03860	0.03860	0.02400	0.02400	-7.692%	1,300	-2.500%
2023-10-26	0.03150	0.03150	0.02600	0.02600	-35.000%	2,000	-10.000%
2023-10-18	0.02350	0.04000	0.02350	0.04000	+70.213%	1,500	-41.500%
2023-10-10	0.02350	0.02350	0.02350	0.02350	-2.083%	500	-0.426%
2023-09-21	0.05000	0.05000	0.02400	0.02400	+2.128%	500	-2.500%
2023-09-19	0.02350	0.02350	0.02350	0.02350	-53.000%	1,463	-0.426%
2023-09-08	0.05000	0.05000	0.05000	0.05000	+2.669%	400	-53.200%
2023-08-28	0.04870	0.04870	0.04870	0.04870	-1.016%	400	-51.951%
2023-08-24	0.04920	0.04920	0.04920	0.04920	+123.636%	1,000	-52.439%
2023-08-23	0.02200	0.02200	0.02200	0.02200	-56.000%	2,080	+6.364%
2023-08-21	0.05000	0.05000	0.05000	0.05000	+1.010%	1,000	-53.200%
2023-08-17	0.02400	0.04950	0.02400	0.04950	-0.202%	2,000	-52.727%
2023-08-16	0.04960	0.04960	0.04960	0.04960	-0.800%	1,493	-52.823%
2023-08-10	0.05000	0.05000	0.05000	0.05000	0.000%	1,000	-53.200%
2023-08-07	0.05000	0.05000	0.05000	0.05000	-2.344%	1,000	-53.200%
2023-08-04	0.05120	0.05120	0.05120	0.05120	+14.541%	1,000	-54.297%
2023-07-18	0.04470	0.04470	0.04470	0.04470	-6.681%	10,000	-47.651%
2023-06-30	0.04790	0.04790	0.04790	0.04790	-0.208%	2,000	-51.148%
2023-06-20	0.05000	0.05000	0.04800	0.04800	0.000%	12,000	-51.250%
2023-06-16	0.04800	0.04800	0.04800	0.04800	+127.488%	2,000	-51.250%
2023-06-14	0.03450	0.03450	0.02110	0.02110	0.000%	1,725	+10.900%
2023-06-12	0.02110	0.02110	0.02110	0.02110	0.000%	100	+10.900%
2023-06-08	0.04790	0.04790	0.02110	0.02110	0.000%	20,000	+10.900%
2023-06-07	0.02110	0.02110	0.02110	0.02110	-0.472%	440	+10.900%
2023-06-06	0.05000	0.05000	0.02120	0.02120	+0.474%	19,994	+10.377%
2023-06-05	0.02110	0.02110	0.02110	0.02110	+0.476%	827	+10.900%
2023-05-17	0.02000	0.02100	0.02000	0.02100	+9.375%	826	+11.429%
2023-05-03	0.01920	0.01920	0.01920	0.01920	+1.053%	828	+21.875%
2023-04-19	0.01900	0.01900	0.01900	0.01900	-2.564%	50,800	+23.158%
2023-04-05	0.01950	0.01950	0.01950	0.01950	-7.143%	910	+20.000%
2023-03-30	0.02100	0.02100	0.02100	0.02100	0.000%	115	+11.429%
2023-03-28	0.02100	0.02200	0.01900	0.02100	-16.000%	28,600	+11.429%
2023-03-22	0.02500	0.02500	0.02500	0.02500	-15.254%	380,068	-6.400%
2023-03-14	0.02950	0.02950	0.02950	0.02950	-1.667%	41,200	-20.678%
2023-03-09	0.03200	0.03200	0.03000	0.03000	-40.000%	18,200	-22.000%
2023-03-07	0.03000	0.05000	0.03000	0.05000	+26.582%	20,200	-53.200%
2023-03-03	0.02500	0.06100	0.02500	0.03950	+143.827%	427,207	-40.759%
2023-02-21	0.01620	0.01620	0.01620	0.01620	-4.706%	46,215	+44.444%
2023-02-16	0.01700	0.01700	0.01700	0.01700	0.000%	1,200	+37.647%
2023-02-09	0.01610	0.01700	0.01610	0.01700	-34.615%	1,378	+37.647%
2023-01-31	0.02600	0.02600	0.02600	0.02600	+69.935%	1,000	-10.000%
2023-01-10	0.01530	0.01530	0.01530	0.01530	+1.325%	1,000	+52.941%
2023-01-06	0.01510	0.01510	0.01510	0.01510	+0.667%	547	+54.967%
2023-01-05	0.01500	0.01500	0.01500	0.01500	-3.226%	967	+56.000%
2022-12-28	0.01550	0.01550	0.01550	0.01550	-67.708%	242,692	+50.968%
2022-12-19	0.04800	0.04800	0.04800	0.04800	+213.725%	700	-51.250%
2022-12-16	0.01530	0.01530	0.01530	0.01530	-68.125%	201	+52.941%
2022-12-15	0.04800	0.04800	0.04800	0.04800	+220.000%	1,000	-51.250%
2022-12-14	0.01500	0.01500	0.01500	0.01500	-68.750%	2,367	+56.000%
2022-11-22	0.01100	0.04800	0.01100	0.04800	-2.041%	2,425	-51.250%
2022-11-18	0.04500	0.04900	0.04500	0.04900	+8.889%	3,000	-52.245%
2022-11-17	0.04500	0.04500	0.04500	0.04500	-8.163%	1,032	-48.000%
2022-11-16	0.05500	0.05500	0.01070	0.04900	-16.808%	3,150	-52.245%
2022-11-10	0.01060	0.05890	0.01060	0.05890	0.000%	5,811	-60.272%
2022-11-09	0.05890	0.05890	0.05890	0.05890	+51.026%	900	-60.272%
2022-11-08	0.00300	0.04900	0.00300	0.03900	-34.891%	1,400	-40.000%
2022-11-03	0.05990	0.05990	0.05990	0.05990	0.000%	800	-60.935%
2022-10-27	0.05990	0.05990	0.05990	0.05990	-0.167%	500	-60.935%
2022-10-21	0.06000	0.06000	0.06000	0.06000	+46.341%	800	-61.000%
2022-10-17	0.03700	0.04100	0.03700	0.04100	-31.667%	1,750	-42.927%
2022-10-12	0.06000	0.06000	0.06000	0.06000	+26.316%	100	-61.000%
2022-09-26	0.03500	0.04750	0.03500	0.04750	-20.833%	1,150	-50.737%
2022-09-23	0.06000	0.06000	0.06000	0.06000	0.000%	900	-61.000%
2022-09-14	0.06000	0.06000	0.06000	0.06000	-36.508%	750	-61.000%
2022-09-12	0.09450	0.09450	0.09450	0.09450	+22.727%	500	-75.238%
2022-09-09	0.03510	0.07700	0.03510	0.07700	0.000%	4,800	-69.610%
2022-09-06	0.07700	0.07700	0.07700	0.07700	+120.000%	600	-69.610%
2022-09-01	0.03500	0.03500	0.03500	0.03500	0.000%	466	-33.143%
2022-08-25	0.03500	0.03500	0.03500	0.03500	-55.128%	693	-33.143%
2022-08-23	0.03810	0.07800	0.03500	0.07800	-2.378%	33,247	-70.000%
2022-08-22	0.07990	0.07990	0.07990	0.07990	-10.225%	500	-70.713%
2022-08-19	0.04000	0.08900	0.04000	0.08900	-10.911%	60,100	-73.708%
2022-08-15	0.04000	0.09990	0.04000	0.09990	+33.200%	24,575	-76.577%
2022-08-11	0.07500	0.07500	0.07500	0.07500	0.000%	500	-68.800%
2022-08-10	0.08000	0.08000	0.03870	0.07500	-6.250%	25,593	-68.800%
2022-08-09	0.08000	0.08000	0.08000	0.08000	-2.439%	550	-70.750%
2022-08-05	0.08200	0.08200	0.08200	0.08200	-8.686%	50,000	-71.463%
2022-08-04	0.08980	0.08980	0.08980	0.08980	-6.943%	500	-73.942%
2022-08-02	0.04600	0.09650	0.04200	0.09650	+1.579%	6,400	-75.751%
2022-07-27	0.05100	0.09500	0.04000	0.09500	+18.750%	5,500	-75.368%
2022-07-26	0.08000	0.08000	0.08000	0.08000	+128.571%	500	-70.750%
2022-07-25	0.03500	0.03500	0.03500	0.03500	-59.770%	135	-33.143%
2022-06-30	0.03220	0.08700	0.03220	0.08700	-12.913%	648	-73.103%
2022-06-27	0.09990	0.09990	0.09990	0.09990	+229.703%	400	-76.577%
2022-06-23	0.03030	0.03030	0.03030	0.03030	-66.296%	46,002	-22.772%
2022-06-09	0.08990	0.08990	0.08990	0.08990	+76.275%	500	-73.971%
2022-06-07	0.05100	0.05100	0.05100	0.05100	-0.196%	213	-54.118%
2022-06-06	0.08990	0.08990	0.05110	0.05110	0.000%	1,050	-54.207%
2022-06-02	0.08000	0.08000	0.05110	0.05110	0.000%	550	-54.207%
2022-05-27	0.08690	0.08690	0.05110	0.05110	0.000%	600	-54.207%
2022-05-26	0.05110	0.06110	0.05110	0.05110	-43.222%	44,999	-54.207%
2022-05-23	0.05100	0.09000	0.05100	0.09000	+76.471%	9,700	-74.000%
2022-05-20	0.05100	0.05100	0.05100	0.05100	0.000%	5,000	-54.118%
2022-05-19	0.05100	0.05100	0.05100	0.05100	-49.000%	6,500	-54.118%
2022-05-16	0.05100	0.10000	0.05100	0.10000	+96.078%	10,349	-76.600%
2022-05-13	0.05100	0.05100	0.05100	0.05100	-48.949%	2,031	-54.118%
2022-05-12	0.09990	0.09990	0.09990	0.09990	+95.882%	350	-76.577%
2022-05-11	0.05100	0.05100	0.05100	0.05100	-48.949%	10,000	-54.118%
2022-04-26	0.09990	0.09990	0.09990	0.09990	-0.100%	100	-76.577%
2022-04-25	0.10000	0.10000	0.10000	0.10000	+32.538%	300	-76.600%
2022-04-22	0.07545	0.07545	0.07545	0.07545	+18.075%	150	-68.986%
2022-04-21	0.06390	0.06390	0.06390	0.06390	-45.617%	1,000	-63.380%
2022-04-19	0.11750	0.11750	0.11750	0.11750	-1.177%	500	-80.085%
2022-04-18	0.11890	0.11890	0.11890	0.11890	-0.834%	500	-80.320%
2022-04-12	0.11990	0.11990	0.11990	0.11990	+9.000%	300	-80.484%
2022-04-11	0.06380	0.11000	0.06380	0.11000	+72.414%	6,300	-78.727%
2022-04-08	0.06380	0.06380	0.06380	0.06380	-0.078%	2,000	-63.323%
2022-04-07	0.06385	0.06385	0.06385	0.06385	+0.078%	2,500	-63.352%
2022-04-06	0.06380	0.06380	0.06380	0.06380	-50.885%	1,530	-63.323%
2022-04-01	0.12990	0.12990	0.12990	0.12990	+103.286%	300	-81.986%
2022-03-24	0.06390	0.06390	0.06390	0.06390	-43.849%	2,000	-63.380%
2022-03-22	0.11380	0.11380	0.11380	0.11380	+78.370%	300	-79.438%
2022-03-21	0.06380	0.06380	0.06380	0.06380	-43.986%	2,363	-63.323%
2022-03-03	0.11390	0.11390	0.11390	0.11390	+28.121%	300	-79.456%
2022-03-01	0.03950	0.08890	0.01500	0.08890	-21.949%	4,800	-73.678%
2022-02-24	0.08890	0.11390	0.08890	0.11390	+3.545%	600	-79.456%
2022-02-22	0.10400	0.11000	0.10400	0.11000	+10.000%	600	-78.727%
2022-02-18	0.10000	0.10000	0.10000	0.10000	-15.966%	100	-76.600%
2022-02-16	0.11900	0.11900	0.11900	0.11900	-3.955%	300	-80.336%
2022-02-11	0.12390	0.12390	0.12390	0.12390	+94.201%	250	-81.114%
2022-02-10	0.06380	0.06380	0.06380	0.06380	-52.706%	376	-63.323%
2022-01-27	0.07530	0.13490	0.07530	0.13490	+3.769%	5,200	-82.654%
2022-01-24	0.07520	0.13000	0.07520	0.13000	+66.667%	3,400	-82.000%
2022-01-20	0.07800	0.07800	0.07800	0.07800	-44.246%	237	-70.000%
2022-01-19	0.13990	0.13990	0.13990	0.13990	+86.037%	325	-83.274%
2022-01-18	0.08530	0.08530	0.07520	0.07520	-48.809%	12,569	-68.883%
2022-01-14	0.07520	0.14690	0.07520	0.14690	-0.068%	400	-84.071%
2022-01-13	0.11615	0.14700	0.08250	0.14700	+26.560%	39,600	-84.082%
2022-01-12	0.11615	0.11615	0.11615	0.11615	-16.976%	250	-79.854%
2022-01-11	0.07550	0.13990	0.07520	0.13990	+2.566%	30,866	-83.274%
2022-01-07	0.08300	0.13640	0.08300	0.13640	+7.317%	10,350	-82.845%
2022-01-06	0.12710	0.12710	0.12710	0.12710	+23.795%	180	-81.589%
2022-01-04	0.09310	0.13920	0.08310	0.10267	+23.550%	27,005	-77.209%
2022-01-03	0.14050	0.14050	0.08310	0.08310	-66.451%	240	-71.841%
2009-08-11	0.30000	0.30000	0.22500	0.24770	-17.433%	320,034	-90.553%
2009-08-10	0.35000	0.35060	0.20000	0.30000	-9.091%	1,722,283	-92.200%
2009-08-07	0.32040	0.37000	0.32000	0.33000	-10.811%	70,633	-92.909%
2009-08-06	0.38000	0.38000	0.32000	0.37000	-2.632%	45,408	-93.676%
2009-08-05	0.31000	0.40000	0.30000	0.38000	-2.564%	96,012	-93.842%
2009-08-04	0.40800	0.41000	0.39000	0.39000	-4.412%	12,540	-94.000%
2009-08-03	0.40000	0.44000	0.32000	0.40800	+16.571%	44,864	-94.265%
2009-07-31	0.34950	0.38990	0.34950	0.35000	+1.449%	11,360	-93.314%
2009-07-30	0.33000	0.34990	0.30000	0.34500	+4.545%	29,065	-93.217%
2009-07-29	0.38990	0.38990	0.32000	0.33000	-8.333%	9,700	-92.909%
2009-07-28	0.40980	0.40980	0.36000	0.36000	+0.111%	20,856	-93.500%
2009-07-27	0.30000	0.35960	0.30000	0.35960	+2.743%	24,033	-93.493%
2009-07-24	0.35000	0.36000	0.31000	0.35000	0.000%	23,318	-93.314%
2009-07-23	0.35000	0.35000	0.35000	0.35000	-0.568%	4,000	-93.314%
2009-07-22	0.42010	0.43970	0.35000	0.35200	-21.778%	14,850	-93.352%
2009-07-21	0.38000	0.49000	0.30000	0.45000	+15.325%	39,383	-94.800%
2009-07-20	0.44000	0.44000	0.39020	0.39020	+0.051%	4,593	-94.003%
2009-07-17	0.38020	0.44000	0.38020	0.39000	-11.323%	6,887	-94.000%
2009-07-16	0.36000	0.43980	0.36000	0.43980	-2.267%	15,320	-94.679%
2009-07-15	0.37000	0.50000	0.30010	0.45000	+21.622%	38,505	-94.800%
2009-07-14	0.30100	0.37000	0.30100	0.37000	+8.824%	10,880	-93.676%
2009-07-13	0.33000	0.37000	0.33000	0.34000	+3.062%	46,246	-93.118%
2009-07-10	0.32000	0.34000	0.32000	0.32990	-2.971%	14,816	-92.907%
2009-07-09	0.36900	0.37000	0.33930	0.34000	-8.108%	33,889	-93.118%
2009-07-08	0.45000	0.45000	0.30100	0.37000	-21.277%	64,204	-93.676%
2009-07-07	0.51500	0.52990	0.46000	0.47000	-6.000%	16,173	-95.021%
2009-07-06	0.62800	0.65000	0.50000	0.50000	-3.865%	39,296	-95.320%
2009-07-02	0.69000	0.69000	0.45000	0.52010	-20.957%	29,182	-95.501%
2009-07-01	0.74000	0.74000	0.53000	0.65800	+31.600%	34,861	-96.444%
2009-06-30	0.58000	0.58000	0.48000	0.50000	-13.793%	5,280	-95.320%
2009-06-29	0.57000	0.58000	0.57000	0.58000	+15.768%	1,532	-95.966%
2009-06-26	0.55010	0.55010	0.50100	0.50100	-1.765%	4,962	-95.329%
2009-06-25	0.61000	0.61000	0.51000	0.51000	-15.141%	4,996	-95.412%
2009-06-24	0.62750	0.65000	0.60100	0.60100	-12.899%	653	-96.106%
2009-06-23	0.61000	0.69000	0.61000	0.69000	-8.000%	2,637	-96.609%
2009-06-22	0.75000	0.75000	0.60000	0.75000	0.000%	8,372	-96.880%
2009-06-19	0.60000	0.75000	0.60000	0.75000	0.000%	2,302	-96.880%
2009-06-18	0.75010	0.75010	0.75000	0.75000	-6.238%	1,000	-96.880%
2009-06-17	0.70000	0.80000	0.70000	0.79990	+5.250%	13,405	-97.075%
2009-06-16	0.68000	0.80250	0.68000	0.76000	-7.317%	11,973	-96.921%
2009-06-15	0.67000	0.88000	0.67000	0.82000	+26.154%	36,948	-97.146%
2009-06-12	0.56000	0.90000	0.49000	0.65000	+15.044%	93,662	-96.400%
2009-06-11	0.57000	0.57000	0.50000	0.56500	-0.877%	45,596	-95.858%
2009-06-10	0.70000	0.70000	0.50100	0.57000	-10.938%	45,485	-95.895%
2009-06-09	0.70000	0.70000	0.50000	0.64000	-8.571%	48,944	-96.344%
2009-06-08	0.78010	0.79000	0.70000	0.70000	-9.103%	11,216	-96.657%
2009-06-05	0.95000	0.95000	0.77010	0.77010	+1.316%	4,205	-96.961%
2009-06-04	0.77000	0.82000	0.76010	0.76010	0.000%	14,864	-96.921%
2009-06-03	0.76010	0.76010	0.76010	0.76010	+1.347%	600	-96.921%
2009-06-02	0.83000	0.90000	0.75000	0.75000	-17.582%	77,625	-96.880%
2009-06-01	0.98000	0.98000	0.85000	0.91000	-7.143%	18,686	-97.429%
2009-05-29	1.00010	1.00990	0.98000	0.98000	-5.769%	12,770	-97.612%
2009-05-28	1.00000	1.04000	0.95000	1.04000	-0.952%	27,276	-97.750%
2009-05-27	1.12000	1.12000	1.00000	1.05000	+7.143%	19,026	-97.771%
2009-05-26	1.16000	1.17000	0.98000	0.98000	-20.968%	86,367	-97.612%
2009-05-22	1.27000	1.55000	1.11000	1.24000	-11.047%	11,132	-98.113%
2009-05-21	1.25000	1.75000	1.12000	1.39400	-10.065%	8,345	-98.321%
2009-05-20	1.30000	1.55000	1.29240	1.55000	+10.714%	15,700	-98.490%
2009-05-19	1.40000	1.40000	1.40000	1.40000	0.000%	900	-98.329%
2009-05-18	1.25010	1.60000	1.25010	1.40000	+19.383%	5,641	-98.329%
2009-05-15	1.47000	1.47800	1.17270	1.17270	+7.587%	8,657	-98.005%
2009-05-14	1.06000	1.50000	1.06000	1.09000	-18.070%	7,247	-97.853%
2009-05-13	1.32000	1.33990	1.07000	1.33040	-8.248%	3,000	-98.241%
2009-05-12	1.33500	1.70000	1.33500	1.45000	+0.694%	6,825	-98.386%
2009-05-11	1.44000	1.44000	1.44000	1.44000	-8.629%	100	-98.375%
2009-05-07	1.61000	1.64500	1.57600	1.57600	-1.500%	5,702	-98.515%
2009-05-06	1.60000	1.60000	1.60000	1.60000	-8.041%	2,300	-98.538%
2009-05-05	1.60000	1.73990	1.60000	1.73990	+8.744%	21,600	-98.655%
2009-05-04	1.30000	1.70010	1.30000	1.60000	+25.010%	3,329	-98.538%
2009-05-01	1.27990	1.27990	1.27990	1.27990	-7.254%	1,347	-98.172%
2009-04-27	1.31000	1.72080	1.02000	1.38000	-16.867%	2,525	-98.304%
2009-04-24	1.28000	1.66000	1.25000	1.66000	0.000%	2,884	-98.590%
2009-04-23	1.25000	1.66000	1.23000	1.66000	+15.214%	1,300	-98.590%
2009-04-22	1.65990	1.65990	1.24000	1.44080	-0.634%	926	-98.376%
2009-04-20	1.45000	1.45000	1.45000	1.45000	-9.938%	21,276	-98.386%
2009-04-17	1.61000	1.61000	1.61000	1.61000	-1.829%	300	-98.547%
2009-04-15	1.10000	1.65000	1.10000	1.64000	-0.606%	2,800	-98.573%
2009-04-14	1.50010	1.65000	1.50010	1.65000	+0.243%	3,630	-98.582%
2009-04-13	1.24000	1.64600	1.24000	1.64600	+32.742%	3,410	-98.578%
2009-04-09	1.24000	1.24000	1.05000	1.24000	-0.800%	2,800	-98.113%
2009-04-07	1.25000	1.25000	1.25000	1.25000	+1.626%	100	-98.128%
2009-04-06	1.33200	1.33200	1.23000	1.23000	-10.870%	850	-98.098%
2009-04-03	1.37000	1.38000	1.37000	1.38000	+15.000%	7,200	-98.304%
2009-04-01	1.05000	1.20000	0.81520	1.20000	+14.286%	11,997	-98.050%
2009-03-25	1.00000	1.06000	1.00000	1.05000	+0.536%	7,000	-97.771%
2009-03-23	1.16000	1.16000	1.04000	1.04440	+11.106%	600	-97.759%
2009-03-19	1.00000	1.25000	0.94000	0.94000	-6.000%	4,000	-97.511%
2009-03-18	0.89000	1.00000	0.89000	1.00000	+14.943%	3,900	-97.660%
2009-03-17	0.87000	0.87000	0.87000	0.87000	+11.538%	1,000	-97.310%
2009-03-16	0.70010	0.78000	0.70010	0.78000	+20.000%	1,600	-97.000%
2009-03-13	0.66000	0.66000	0.65000	0.65000	0.000%	1,360	-96.400%
2009-03-12	0.97000	1.00000	0.58000	0.65000	-35.000%	14,900	-96.400%
2009-03-11	0.99000	1.00000	0.99000	1.00000	+17.647%	5,000	-97.660%
2009-03-10	0.65000	0.85000	0.60000	0.85000	+117.949%	5,171	-97.247%
2009-03-09	0.41000	0.42000	0.38000	0.39000	-9.302%	57,626	-94.000%
2009-03-06	0.45000	0.55000	0.41000	0.43000	+2.381%	11,224	-94.558%
2009-03-05	0.45000	0.47000	0.41000	0.42000	-6.667%	50,999	-94.429%
2009-03-04	0.50000	0.60000	0.45000	0.45000	-10.000%	27,000	-94.800%
2009-03-03	0.60000	0.60000	0.45000	0.50000	-9.091%	44,506	-95.320%
2009-03-02	0.75000	0.75000	0.55000	0.55000	-39.560%	22,750	-95.745%
2009-02-27	0.86000	0.91000	0.75000	0.91000	-7.143%	18,050	-97.429%
2009-02-26	1.07990	1.07990	0.96000	0.98000	-17.647%	7,473	-97.612%
2009-02-25	1.19000	1.19000	1.19000	1.19000	-4.800%	100	-98.034%
2009-02-24	1.06000	1.25000	1.06000	1.25000	+34.409%	300	-98.128%
2009-02-23	0.93000	1.25000	0.93000	0.93000	+13.415%	4,200	-97.484%
2009-02-20	0.80000	0.98000	0.80000	0.82000	-33.764%	2,750	-97.146%
2009-02-19	1.25000	1.25000	1.23800	1.23800	-0.960%	2,500	-98.110%
2009-02-18	1.25000	1.25000	1.25000	1.25000	+21.359%	500	-98.128%
2009-02-17	0.95000	1.20000	0.95000	1.03000	-14.167%	1,931	-97.728%
2009-02-13	1.19990	1.20000	1.19000	1.20000	+10.092%	1,469	-98.050%
2009-02-12	1.26000	1.44990	1.09000	1.09000	-9.167%	5,201	-97.853%
2009-02-06	1.25990	1.25990	1.20000	1.20000	+0.840%	2,160	-98.050%
2009-02-05	1.20500	1.20500	1.15200	1.19000	+8.182%	579	-98.034%
2009-02-04	1.64000	1.64000	1.07000	1.10000	-11.576%	6,829	-97.873%
2009-02-03	1.63000	1.65000	1.24400	1.24400	-24.606%	2,504	-98.119%
2009-02-02	1.68000	1.75000	1.65000	1.65000	+24.060%	2,900	-98.582%
2009-01-30	1.34000	1.34000	1.33000	1.33000	-13.636%	404	-98.241%
2009-01-29	1.26200	1.70000	1.21000	1.54000	-9.412%	3,546	-98.481%
2009-01-28	1.49000	1.80000	1.49000	1.70000	+19.718%	9,845	-98.624%
2009-01-27	1.25000	1.42000	1.25000	1.42000	+14.516%	1,200	-98.352%
2009-01-26	1.03000	1.24990	1.03000	1.24000	+4.202%	4,438	-98.113%
2009-01-23	1.03000	1.19000	1.03000	1.19000	+2.586%	518	-98.034%
2009-01-21	1.11010	1.19000	1.11000	1.16000	+5.455%	2,400	-97.983%
2009-01-20	1.07000	1.16000	1.07000	1.10000	+8.911%	3,000	-97.873%
2009-01-16	1.07990	1.17990	1.01000	1.01000	-5.607%	3,508	-97.683%
2009-01-15	1.50990	1.50990	0.90010	1.07000	+18.876%	2,343	-97.813%
2009-01-14	1.07000	1.07000	0.90010	0.90010	-15.879%	12,149	-97.400%
2009-01-13	0.95000	1.10000	0.95000	1.07000	+8.081%	10,988	-97.813%
2009-01-12	0.98000	0.99000	0.75020	0.99000	-10.000%	10,372	-97.636%
2009-01-09	1.09000	1.10000	1.09000	1.10000	+7.843%	1,700	-97.873%
2009-01-08	1.00000	1.02000	1.00000	1.02000	+9.677%	3,300	-97.706%
2009-01-07	1.00000	1.02000	0.80000	0.93000	-7.921%	11,883	-97.484%
2009-01-06	1.07000	1.07000	1.00000	1.01000	-4.717%	5,891	-97.683%
2009-01-05	1.17990	1.17990	0.81000	1.06000	+17.257%	16,609	-97.792%
2009-01-02	1.00000	1.00000	0.81000	0.90400	-9.600%	22,890	-97.412%

.dark-mode .ngnFgG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ngnFgG{ color: #333333; background-color: white; border: 2px solid #333333; }FSTFFIRST STATE FINCL CORPstock OTC

FSTF
FIRST STATE FINCL CORP
stock OTC