FST.L Share History

FST.L Share Price history. The following table shows end-of-day data FST historical share prices for FST.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

FST.L
Share Price FST.L
Charts FST.L
Trades FST.L
History Compare
FST.L FST.L
Share News FST.L
RNS FST.L
Accounts

Date	Open	High	Low	Close	Volume
2019-10-11	25.50	25.50	24.00	25.50	6,551
2019-10-10	25.50	25.50	25.50	25.50	0
2019-10-09	25.50	25.50	25.50	25.50	30,025
2019-10-08	25.50	25.50	25.50	25.50	5,346
2019-10-07	25.50	25.50	25.50	25.50	0
2019-10-04	25.50	25.50	24.00	25.50	0
2019-10-03	25.50	25.50	25.50	25.50	0
2019-10-02	25.50	25.50	25.50	25.50	65
2019-10-01	25.50	25.50	25.50	25.50	3,050
2019-09-30	25.50	25.50	25.50	25.50	13,474
2019-09-27	25.50	25.50	25.50	25.50	0
2019-09-26	25.50	25.50	24.00	25.50	1,500
2019-09-25	24.50	25.50	24.00	25.50	599
2019-09-24	25.50	25.50	25.50	25.50	2,548
2019-09-23	24.50	24.50	24.50	24.50	2,766
2019-09-20	24.50	24.50	24.50	24.50	89
2019-09-19	24.50	24.50	24.50	24.50	37,606
2019-09-18	25.00	25.00	24.50	24.50	447
2019-09-17	25.00	25.00	25.00	25.00	15,713
2019-09-16	25.00	25.00	25.00	25.00	6,206
2019-09-13	25.00	25.00	25.00	25.00	18,196
2019-09-12	25.00	25.00	25.00	25.00	13,000
2019-09-11	25.00	25.00	25.00	25.00	218,931
2019-09-10	25.00	25.00	23.00	25.00	27,034
2019-09-09	25.50	25.50	25.00	25.00	62,340
2019-09-06	25.00	25.50	25.00	25.50	85,962
2019-09-05	25.00	25.00	23.00	25.00	25,739
2019-09-04	25.00	25.00	25.00	25.00	112,950
2019-09-03	25.00	25.00	25.00	25.00	136,585
2019-09-02	25.00	25.00	25.00	25.00	122,600
2019-08-30	25.00	25.00	25.00	25.00	296,500
2019-08-29	25.00	25.00	25.00	25.00	178,094
2019-08-28	25.00	25.00	25.00	25.00	192,524
2019-08-27	25.00	25.00	25.00	25.00	8,193,541
2019-08-23	25.00	25.00	25.00	25.00	1,856
2019-08-22	25.00	25.00	25.00	25.00	2,672
2019-08-21	25.00	25.00	25.00	25.00	51,724
2019-08-20	24.00	24.00	24.00	24.00	1,059
2019-08-19	24.00	24.00	24.00	24.00	1,036
2019-08-16	25.50	25.50	23.00	24.00	7,709
2019-08-15	25.50	25.50	25.50	25.50	10,300
2019-08-14	25.50	25.50	25.50	25.50	8,965
2019-08-13	26.50	26.50	25.50	25.50	10,342
2019-08-12	27.50	27.50	26.50	26.50	15,257
2019-08-09	27.50	27.50	27.50	27.50	2,850
2019-08-08	27.50	27.50	27.50	27.50	5,135
2019-08-07	27.50	27.50	27.50	27.50	7,273
2019-08-06	31.00	31.00	31.00	31.00	17,624
2019-08-05	31.50	31.50	31.00	31.00	15,541
2019-08-02	31.50	31.50	30.00	31.50	0
2019-08-01	31.50	31.50	30.00	31.50	0
2019-07-31	31.00	31.50	31.00	31.50	42,550
2019-07-30	31.00	31.00	31.00	31.00	27,771
2019-07-29	31.00	31.00	31.00	31.00	3,661
2019-07-26	31.00	31.00	31.00	31.00	63,750
2019-07-25	31.00	31.00	31.00	31.00	16,360
2019-07-24	32.50	32.50	31.00	31.00	7,477
2019-07-23	32.50	32.50	32.50	32.50	7,662
2019-07-22	34.00	34.00	32.50	32.50	60,288
2019-07-19	36.00	36.00	34.00	36.00	484,706
2019-07-18	36.00	35.00	35.00	36.00	497,656
2019-07-17	36.00	36.00	36.00	36.00	211,987
2019-07-16	36.00	36.00	36.00	36.00	85,345
2019-07-15	36.00	36.00	36.00	36.00	593,482
2019-07-12	36.00	36.00	36.00	36.00	273,853
2019-07-11	35.50	36.00	35.50	36.00	2,571,579
2019-07-10	35.50	35.50	35.50	35.50	29,024
2019-07-09	35.50	35.50	35.50	35.50	80,432
2019-07-08	35.50	35.50	35.50	35.50	233,979
2019-07-05	35.50	35.50	35.50	35.50	313,546
2019-07-04	35.50	35.50	35.50	35.50	40,347
2019-07-03	35.50	35.50	34.00	35.50	111,612
2019-07-02	35.50	35.50	35.50	35.50	35,800
2019-07-01	35.50	35.50	35.50	35.50	96,032
2019-06-28	32.50	32.50	32.50	32.50	2,984
2019-06-27	32.50	32.50	32.50	32.50	2,085
2019-06-26	32.50	32.50	32.50	32.50	16,200
2019-06-25	33.00	33.00	32.50	32.50	7,687
2019-06-24	33.00	33.00	33.00	33.00	30,452
2019-06-21	33.00	33.00	33.00	33.00	0
2019-06-20	33.00	33.00	33.00	33.00	10,207
2019-06-19	33.00	33.00	33.00	33.00	3,249
2019-06-18	33.50	33.50	33.00	33.00	16,181
2019-06-17	35.50	35.50	33.50	33.50	99,838
2019-06-14	31.50	39.00	31.50	35.50	375,470
2019-06-13	31.55	31.55	31.05	31.55	92,326
2019-06-12	31.55	31.55	31.55	31.55	10,500
2019-06-11	31.55	31.55	31.55	31.55	8,742
2019-06-10	31.05	31.55	31.05	31.55	50,455
2019-06-07	31.05	31.05	31.05	31.05	30,670
2019-06-06	31.05	31.05	31.05	31.05	1,530,995
2019-06-05	31.75	31.75	31.05	31.05	24,805
2019-06-04	31.75	31.75	31.75	31.75	14,732
2019-06-03	32.25	32.25	31.75	31.75	19,948
2019-05-31	32.25	32.25	32.25	32.50	30,596
2019-05-30	33.50	33.50	32.50	32.50	59,781
2019-05-29	34.00	34.50	33.50	33.50	216,679
2019-05-28	26.50	34.00	26.50	34.00	5,913,625
2019-05-24	26.00	26.50	26.00	26.50	6,451
2019-05-23	26.00	26.00	26.00	26.00	20,262
2019-05-22	26.00	26.00	26.00	26.00	33,852
2019-05-21	26.00	26.00	26.00	26.00	212,387
2019-05-20	17.50	29.00	17.50	24.50	1,234,122
2019-05-17	14.75	14.75	14.75	14.75	54,267
2019-05-16	14.75	14.75	14.75	14.75	7,007
2019-05-15	14.75	14.75	14.75	14.75	6,630
2019-05-14	13.13	14.75	13.13	14.75	231,644
2019-05-13	13.13	13.13	13.13	13.13	90,488
2019-05-10	13.13	13.00	13.00	13.13	2,197,408
2019-05-09	17.00	17.00	9.00	13.38	4,340,156
2019-05-08	21.00	21.00	21.00	21.00	3,903
2019-05-07	21.00	21.00	21.00	21.00	10,251
2019-05-03	21.50	21.50	21.00	21.00	13,916
2019-05-02	21.50	21.50	21.50	21.50	2,000
2019-05-01	21.50	21.50	21.50	21.50	22,993
2019-04-30	21.50	21.50	21.00	21.50	1,119
2019-04-29	21.50	21.50	21.50	21.50	5,200
2019-04-26	21.50	21.50	21.50	21.50	250

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	610.20	18.03%
Metals Exploration (MTL)	5.40	13.68%
Silver Bullet (SBDS)	105.00	13.51%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Destiny Pharma. (DEST)	15.00	-10.45%
Redx Pharma (REDX)	9.00	-10%

Share	Price	Volume
88 Energy (88E)	0.1675	248,338,168
Mosman Oil Gas (MSMN)	0.018	201,784,350
Beacon Energy. (BCE)	0.0525	139,377,069
Arrow Explor. (AXL)	21.75	121,133,492
Supply@me Cap (SYME)	0.026	115,806,120