5 DAY PERFORMANCE
-5.76%
1 MONTH PERFORMANCE
-20.12%
3 MONTH PERFORMANCE
+45.56%
6 MONTH PERFORMANCE
+2.34%
YEAR-TO-DATE PERFORMANCE
-6.43%
1 YEAR PERFORMANCE
-13.25%
FST Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $1.29 | $1.31 (1.55%) | $1.44 | $1.12 | 6.10 K | $58.64 M |
| 10/28/2026 | $1.32 | $1.23 (-6.82%) | $1.32 | $1.23 | 600 | $55.06 M |
| 10/27/2026 | $1.33 | $1.35 (1.5%) | $1.35 | $1.33 | 1.94 K | $60.43 M |
| 10/26/2026 | $1.38 | $1.36 (-1.45%) | $1.45 | $1.36 | 6.42 K | $60.88 M |
| 10/23/2026 | $1.43 | $1.39 (-2.8%) | $1.45 | $1.32 | 6.20 K | $62.22 M |
| 10/22/2026 | $1.46 | $1.45 (-0.68%) | $1.49 | $1.32 | 5.96 K | $64.91 M |
| 10/21/2026 | $1.30 | $1.49 (14.62%) | $1.49 | $1.13 | 12.84 K | $66.70 M |
| 10/20/2026 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.27 | 3.10 K | $60.43 M |
| 10/19/2026 | $1.30 | $1.44 (10.77%) | $1.55 | $1.29 | 25.74 K | $64.46 M |
| 10/16/2026 | $1.31 | $1.33 (1.53%) | $1.33 | $1.31 | 1.41 K | $59.54 M |
| 10/15/2026 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.31 | 723 | $58.64 M |
| 10/14/2026 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 76 | $62.67 M |
| 10/13/2026 | $1.40 | $1.41 (0.71%) | $1.41 | $1.35 | 4.40 K | $63.12 M |
| 10/12/2026 | $1.46 | $1.40 (-4.11%) | $1.46 | $1.40 | 8.70 K | $62.67 M |
| 10/09/2026 | $1.55 | $1.46 (-5.81%) | $1.55 | $1.45 | 6.94 K | $65.36 M |
| 10/08/2026 | $1.60 | $1.59 (-0.63%) | $1.65 | $1.58 | 12.77 K | $71.18 M |
| 10/07/2026 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.60 | 19.20 K | $71.63 M |
| 10/06/2026 | $1.67 | $1.65 (-1.2%) | $1.73 | $1.65 | 112.30 K | $73.86 M |
| 10/05/2026 | $1.46 | $1.71 (17.12%) | $1.72 | $1.46 | 86.14 K | $76.55 M |
| 10/02/2026 | $1.70 | $1.45 (-14.71%) | $1.70 | $1.45 | 42.20 K | $64.91 M |
| 10/01/2026 | $1.63 | $1.72 (5.52%) | $1.79 | $1.63 | 74.34 K | $77.00 M |
| 09/30/2026 | $1.70 | $1.64 (-3.53%) | $1.70 | $1.63 | 29.60 K | $73.42 M |
| 09/29/2026 | $1.50 | $1.71 (14%) | $1.75 | $1.36 | 90.24 K | $76.55 M |
| 09/28/2026 | $1.64 | $1.58 (-3.66%) | $1.65 | $1.53 | 31.92 K | $70.73 M |
| 09/25/2026 | $1.50 | $1.68 (12%) | $1.70 | $1.45 | 65.92 K | $75.21 M |
| 09/24/2026 | $1.35 | $1.50 (11.11%) | $1.50 | $1.30 | 53.04 K | $67.15 M |
| 09/23/2026 | $1.28 | $1.38 (7.81%) | $1.40 | $1.28 | 17.40 K | $61.78 M |
| 09/22/2026 | $1.14 | $1.23 (7.89%) | $1.34 | $1.14 | 29.84 K | $55.06 M |
| 09/21/2026 | $1.12 | $1.07 (-4.46%) | $1.49 | $1.04 | 146.30 K | $47.90 M |
| 09/18/2026 | $1.05 | $1.09 (3.81%) | $1.14 | $1.05 | 9.70 K | $48.79 M |
| 09/17/2026 | $1.00 | $1.10 (10%) | $1.10 | $1.00 | 11.70 K | $49.24 M |
| 09/16/2026 | $1.15 | $1.15 (0%) | $1.15 | $1.03 | 15.13 K | $51.48 M |
| 09/15/2026 | $1.00 | $1.16 (16%) | $1.19 | $1.00 | 17.14 K | $51.93 M |
| 09/14/2026 | $1.00 | $0.98 (-2%) | $1.00 | $0.98 | 2.50 K | $43.87 M |
| 09/11/2026 | $1.00 | $0.99 (-0.99%) | $1.00 | $0.99 | 1.60 K | $44.32 M |
| 09/10/2026 | $1.00 | $0.98 (-2%) | $1.00 | $0.98 | 4.30 K | $43.87 M |
| 09/09/2026 | $1.00 | $1.00 (0.01%) | $1.00 | $0.97 | 4.80 K | $44.77 M |
| 09/08/2026 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 300 | $42.53 M |
| 09/04/2026 | $0.99 | $0.96 (-3.03%) | $0.99 | $0.96 | 1.60 K | $42.98 M |
| 09/03/2026 | $1.00 | $0.97 (-3.3%) | $1.00 | $0.97 | 2.52 K | $43.29 M |
| 09/02/2026 | $1.00 | $1.00 (0.1%) | $1.00 | $1.00 | 7.40 K | $44.77 M |
| 09/01/2026 | $1.00 | $1.00 (-0.06%) | $1.00 | $0.99 | 10.61 K | $44.74 M |
| 08/31/2026 | $1.00 | $1.00 (-0.3%) | $1.01 | $0.99 | 3.20 K | $44.63 M |
| 08/28/2026 | $1.02 | $1.02 (0%) | $1.10 | $1.01 | 10.80 K | $45.66 M |
| 08/27/2026 | $1.00 | $1.01 (1%) | $1.01 | $1.00 | 3.43 K | $45.21 M |
| 08/26/2026 | $1.09 | $1.02 (-6.42%) | $1.09 | $1.00 | 5.10 K | $45.66 M |
| 08/25/2026 | $1.05 | $1.07 (1.9%) | $1.10 | $1.01 | 13.81 K | $47.90 M |
| 08/24/2026 | $1.05 | $1.10 (4.76%) | $1.10 | $1.00 | 15.40 K | $49.24 M |
| 08/21/2026 | $1.00 | $1.04 (4.22%) | $1.04 | $0.93 | 10.40 K | $46.56 M |
| 08/20/2026 | $0.86 | $1.07 (24.4%) | $1.10 | $0.86 | 15.70 K | $47.90 M |
| 08/19/2026 | $1.00 | $1.00 (-0.43%) | $1.00 | $0.85 | 4.00 K | $44.57 M |
| 08/18/2026 | $0.93 | $1.00 (7.96%) | $1.00 | $0.93 | 8.00 K | $44.76 M |
| 08/17/2026 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 343 | $44.31 M |
| 08/14/2026 | $0.92 | $0.91 (-0.66%) | $0.93 | $0.91 | 2.90 K | $40.74 M |
| 08/13/2026 | $1.02 | $0.87 (-14.71%) | $1.04 | $0.84 | 27.95 K | $38.95 M |
| 08/12/2026 | $1.08 | $1.02 (-5.56%) | $1.10 | $1.01 | 6.50 K | $45.66 M |
| 08/11/2026 | $0.99 | $1.14 (15.14%) | $1.16 | $0.99 | 7.31 K | $51.03 M |
| 08/10/2026 | $0.99 | $1.10 (11.11%) | $1.10 | $0.99 | 14.40 K | $49.24 M |
| 08/07/2026 | $0.92 | $0.94 (2.35%) | $0.94 | $0.91 | 7.30 K | $42.08 M |
| 08/06/2026 | $0.99 | $0.94 (-4.57%) | $1.00 | $0.94 | 6.62 K | $42.08 M |
| 08/05/2026 | $1.05 | $1.06 (0.95%) | $1.15 | $0.98 | 22.80 K | $47.45 M |
| 08/04/2026 | $0.98 | $1.13 (15.31%) | $1.13 | $0.90 | 26.40 K | $50.59 M |
| 08/03/2026 | $0.85 | $0.93 (9.27%) | $1.07 | $0.85 | 28.86 K | $41.73 M |
| 07/31/2026 | $0.85 | $0.85 (0.01%) | $0.85 | $0.85 | 600 | $37.84 M |
| 07/30/2026 | $0.92 | $0.90 (-2.17%) | $0.92 | $0.83 | 4.40 K | $40.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
