5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
-20.48%
3 MONTH PERFORMANCE
-22.33%
6 MONTH PERFORMANCE
-73.91%
YEAR-TO-DATE PERFORMANCE
-82.66%
FST Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $1.66 | $1.69 (1.81%) | $1.71 | $1.65 | 9.85 K | $11.99 M |
| 07/17/2025 | $1.70 | $1.66 (-2.35%) | $1.74 | $1.66 | 28.72 K | $11.78 M |
| 07/16/2025 | $1.70 | $1.70 (0%) | $1.70 | $1.65 | 7.12 K | $12.06 M |
| 07/15/2025 | $1.64 | $1.69 (3.05%) | $1.71 | $1.64 | 9.14 K | $11.99 M |
| 07/14/2025 | $1.70 | $1.70 (0%) | $1.72 | $1.65 | 25.51 K | $12.06 M |
| 07/11/2025 | $1.69 | $1.64 (-2.96%) | $1.74 | $1.60 | 19.21 K | $11.64 M |
| 07/10/2025 | $1.68 | $1.72 (2.38%) | $1.72 | $1.68 | 15.20 K | $12.21 M |
| 07/09/2025 | $1.63 | $1.69 (3.68%) | $1.75 | $1.58 | 93.91 K | $11.99 M |
| 07/08/2025 | $1.64 | $1.61 (-1.83%) | $1.75 | $1.58 | 50.80 K | $11.43 M |
| 07/07/2025 | $1.72 | $1.68 (-2.33%) | $1.72 | $1.61 | 82.00 K | $11.92 M |
| 07/03/2025 | $1.72 | $1.69 (-1.74%) | $1.77 | $1.65 | 48.50 K | $11.99 M |
| 07/02/2025 | $1.87 | $1.72 (-8.02%) | $1.87 | $1.69 | 59.88 K | $12.21 M |
| 07/01/2025 | $1.73 | $1.75 (1.16%) | $1.84 | $1.72 | 36.74 K | $12.42 M |
| 06/30/2025 | $1.70 | $1.77 (4.12%) | $1.80 | $1.70 | 43.90 K | $12.56 M |
| 06/27/2025 | $1.74 | $1.74 (0%) | $1.75 | $1.70 | 58.51 K | $12.35 M |
| 06/26/2025 | $1.72 | $1.73 (0.58%) | $1.77 | $1.69 | 67.60 K | $12.28 M |
| 06/25/2025 | $1.77 | $1.72 (-2.82%) | $1.79 | $1.71 | 45.12 K | $12.21 M |
| 06/24/2025 | $1.79 | $1.79 (0%) | $1.81 | $1.73 | 17.67 K | $12.70 M |
| 06/23/2025 | $1.94 | $1.80 (-7.22%) | $1.94 | $1.80 | 27.00 K | $12.77 M |
| 06/20/2025 | $1.71 | $2.10 (22.81%) | $2.10 | $1.70 | 131.20 K | $14.90 M |
| 06/18/2025 | $1.67 | $1.75 (4.79%) | $1.78 | $1.67 | 54.82 K | $12.42 M |
| 06/17/2025 | $1.80 | $1.67 (-7.22%) | $1.86 | $1.67 | 112.69 K | $11.85 M |
| 06/16/2025 | $1.66 | $1.86 (12.05%) | $1.88 | $1.66 | 116.00 K | $13.20 M |
| 06/13/2025 | $2.15 | $1.77 (-17.67%) | $2.15 | $1.71 | 223.50 K | $12.56 M |
| 06/12/2025 | $2.18 | $2.16 (-0.92%) | $2.52 | $2.12 | 738.60 K | $15.33 M |
| 06/11/2025 | $1.97 | $2.26 (14.72%) | $2.31 | $1.94 | 18.37 M | $16.04 M |
| 06/10/2025 | $1.66 | $1.56 (-6.02%) | $1.74 | $1.56 | 988.70 K | $11.07 M |
| 06/09/2025 | $1.43 | $1.60 (11.89%) | $1.60 | $1.43 | 45.85 K | $11.35 M |
| 06/06/2025 | $1.52 | $1.47 (-3.29%) | $1.56 | $1.45 | 36.31 K | $10.43 M |
| 06/05/2025 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.54 | 5.50 K | $10.93 M |
| 06/04/2025 | $1.53 | $1.60 (4.58%) | $1.60 | $1.50 | 33.77 K | $11.35 M |
| 06/03/2025 | $1.51 | $1.50 (-0.66%) | $1.59 | $1.50 | 24.10 K | $10.64 M |
| 06/02/2025 | $1.60 | $1.51 (-5.63%) | $1.60 | $1.51 | 13.10 K | $10.72 M |
| 05/30/2025 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.51 | 19.10 K | $11.35 M |
| 05/29/2025 | $1.60 | $1.64 (2.5%) | $1.70 | $1.56 | 68.43 K | $11.64 M |
| 05/28/2025 | $1.66 | $1.60 (-3.61%) | $1.69 | $1.60 | 21.13 K | $11.35 M |
| 05/27/2025 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.65 | 13.90 K | $11.78 M |
| 05/23/2025 | $1.73 | $1.70 (-1.73%) | $1.77 | $1.70 | 8.87 K | $12.06 M |
| 05/22/2025 | $1.75 | $1.76 (0.57%) | $1.80 | $1.70 | 19.90 K | $12.49 M |
| 05/21/2025 | $1.84 | $1.80 (-2.17%) | $1.85 | $1.75 | 37.08 K | $12.77 M |
| 05/20/2025 | $1.80 | $1.76 (-2.22%) | $1.81 | $1.76 | 11.30 K | $12.49 M |
| 05/19/2025 | $1.78 | $1.80 (1.12%) | $1.87 | $1.77 | 40.50 K | $12.77 M |
| 05/16/2025 | $1.87 | $1.85 (-1.07%) | $1.89 | $1.76 | 43.45 K | $13.13 M |
| 05/15/2025 | $1.76 | $1.87 (6.25%) | $1.87 | $1.76 | 28.90 K | $13.27 M |
| 05/14/2025 | $1.93 | $1.71 (-11.4%) | $1.95 | $1.71 | 41.54 K | $12.13 M |
| 05/13/2025 | $2.02 | $1.93 (-4.46%) | $2.02 | $1.85 | 48.22 K | $13.09 M |
| 05/12/2025 | $1.98 | $1.97 (-0.51%) | $2.07 | $1.96 | 50.36 K | $13.37 M |
| 05/09/2025 | $2.14 | $1.96 (-8.41%) | $2.14 | $1.89 | 154.16 K | $13.30 M |
| 05/08/2025 | $1.98 | $2.05 (3.54%) | $2.21 | $1.95 | 199.14 K | $13.91 M |
| 05/07/2025 | $1.94 | $1.95 (0.52%) | $2.05 | $1.90 | 45.40 K | $13.23 M |
| 05/06/2025 | $1.86 | $1.89 (1.61%) | $1.94 | $1.85 | 79.91 K | $12.82 M |
| 05/05/2025 | $1.91 | $1.92 (0.52%) | $2.06 | $1.85 | 197.50 K | $13.03 M |
| 05/02/2025 | $1.50 | $2.03 (35.33%) | $2.95 | $1.50 | 4.01 M | $13.77 M |
| 05/01/2025 | $1.98 | $1.50 (-24.24%) | $1.98 | $1.46 | 150.04 K | $10.18 M |
| 04/30/2025 | $1.97 | $1.98 (0.51%) | $2.00 | $1.96 | 14.52 K | $13.43 M |
| 04/29/2025 | $2.02 | $1.97 (-2.48%) | $2.08 | $1.97 | 35.44 K | $13.37 M |
| 04/28/2025 | $2.01 | $2.01 (0%) | $2.04 | $2.00 | 21.30 K | $13.71 M |
| 04/25/2025 | $2.05 | $1.98 (-3.41%) | $2.08 | $1.98 | 43.30 K | $13.43 M |
| 04/24/2025 | $2.07 | $1.98 (-4.35%) | $2.07 | $1.98 | 40.10 K | $13.43 M |
| 04/23/2025 | $2.04 | $1.98 (-2.94%) | $2.05 | $1.97 | 30.36 K | $13.43 M |
| 04/22/2025 | $1.97 | $1.95 (-1.02%) | $2.04 | $1.95 | 35.51 K | $13.23 M |
| 04/21/2025 | $2.16 | $2.03 (-6.02%) | $2.16 | $1.98 | 44.02 K | $13.77 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.
