FIST Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.22635944 | $0.26162786 | $0.22173557 | $0.25110014 | $94,377.28 |
| 2026-10-29 | $0.2248616 | $0.2426112 | $0.21872973 | $0.22649264 | $38,851.43 |
| 2026-10-28 | $0.22743331 | $0.22823387 | $0.22324503 | $0.22469114 | $15,807.06 |
| 2026-10-27 | $0.22727823 | $0.23373002 | $0.22454137 | $0.22751367 | $15,191.96 |
| 2026-10-26 | $0.23305448 | $0.24124497 | $0.22274284 | $0.22718823 | $41,661.31 |
| 2026-10-25 | $0.21624583 | $0.23812198 | $0.21403377 | $0.23306471 | $70,987.56 |
| 2026-10-24 | $0.20325631 | $0.21747678 | $0.1964408 | $0.21638503 | $38,680.52 |
| 2026-10-23 | $0.21204963 | $0.21313487 | $0.20186884 | $0.20336048 | $19,028.42 |
| 2026-10-22 | $0.21193702 | $0.21714381 | $0.20838201 | $0.21212392 | $19,009.92 |
| 2026-10-21 | $0.21417925 | $0.21715612 | $0.21031565 | $0.21188151 | $28,398.35 |
| 2026-10-20 | $0.21515645 | $0.21792624 | $0.20867147 | $0.21418695 | $27,628.19 |
| 2026-10-19 | $0.21459223 | $0.21942565 | $0.21154775 | $0.21512492 | $37,857.55 |
| 2026-10-18 | $0.22191517 | $0.22323328 | $0.21120395 | $0.21443207 | $19,327.88 |
| 2026-10-17 | $0.22414929 | $0.22478407 | $0.21808781 | $0.2230763 | $14,331.01 |
| 2026-10-16 | $0.23295194 | $0.23529954 | $0.22312094 | $0.22425387 | $20,256.52 |
| 2026-10-15 | $0.23894715 | $0.24155382 | $0.22511393 | $0.2329131 | $32,583.35 |
| 2026-10-14 | $0.22037851 | $0.2485199 | $0.22037851 | $0.23879061 | $45,594.54 |
| 2026-10-13 | $0.21525258 | $0.22042944 | $0.21047354 | $0.22037392 | $30,721.35 |
| 2026-10-12 | $0.2081096 | $0.21730533 | $0.20560769 | $0.21517677 | $18,027.00 |
| 2026-10-11 | $0.20967662 | $0.21493228 | $0.20472295 | $0.20919266 | $31,609.91 |
| 2026-10-10 | $0.21937493 | $0.22192474 | $0.20851368 | $0.2097003 | $21,260.83 |
| 2026-10-09 | $0.21657979 | $0.22651081 | $0.21597004 | $0.21955074 | $20,871.65 |
| 2026-10-08 | $0.21085962 | $0.22150846 | $0.21085962 | $0.21650558 | $21,811.74 |
| 2026-10-07 | $0.22115892 | $0.22232339 | $0.20765293 | $0.21113869 | $37,610.56 |
| 2026-10-06 | $0.22648605 | $0.22714405 | $0.2200218 | $0.22131324 | $14,877.32 |
| 2026-10-05 | $0.22670055 | $0.23133248 | $0.22251293 | $0.22664286 | $29,445.30 |
| 2026-10-04 | $0.23511518 | $0.23511518 | $0.224882 | $0.22680499 | $16,308.33 |
| 2026-10-03 | $0.23023735 | $0.24031112 | $0.22947758 | $0.23505015 | $23,577.95 |
| 2026-10-02 | $0.233428 | $0.23958597 | $0.22684988 | $0.23026666 | $26,136.38 |
| 2026-10-01 | $0.23192643 | $0.23373132 | $0.22696152 | $0.23331832 | $38,568.05 |