5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
-19.19%
3 MONTH PERFORMANCE
-76.40%
YEAR-TO-DATE PERFORMANCE
-83.39%
FST Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/17/2025 | $2.04 | $2.15 (5.39%) | $2.27 | $2.03 | 65.04 K | $14.59 M |
| 04/16/2025 | $2.05 | $2.04 (-0.49%) | $2.10 | $2.03 | 63.36 K | $13.84 M |
| 04/15/2025 | $2.00 | $2.03 (1.5%) | $2.10 | $1.96 | 47.54 K | $13.77 M |
| 04/14/2025 | $1.98 | $2.00 (1.01%) | $2.02 | $1.88 | 60.91 K | $13.57 M |
| 04/11/2025 | $1.98 | $1.88 (-5.05%) | $2.15 | $1.88 | 129.83 K | $12.75 M |
| 04/10/2025 | $1.70 | $2.06 (21.18%) | $2.25 | $1.70 | 331.80 K | $13.98 M |
| 04/09/2025 | $1.55 | $1.65 (6.45%) | $1.70 | $1.55 | 100.52 K | $11.19 M |
| 04/08/2025 | $1.48 | $1.57 (6.08%) | $1.70 | $1.48 | 221.70 K | $10.65 M |
| 04/07/2025 | $1.42 | $1.48 (4.23%) | $1.52 | $1.35 | 170.21 K | $10.04 M |
| 04/04/2025 | $1.69 | $1.57 (-7.1%) | $1.69 | $1.52 | 67.45 K | $10.65 M |
| 04/03/2025 | $1.87 | $1.69 (-9.63%) | $1.87 | $1.67 | 136.23 K | $11.47 M |
| 04/02/2025 | $2.17 | $1.89 (-12.9%) | $2.17 | $1.80 | 261.58 K | $12.82 M |
| 04/01/2025 | $2.00 | $2.06 (3%) | $2.38 | $2.00 | 172.48 K | $13.98 M |
| 03/31/2025 | $2.08 | $2.07 (-0.48%) | $2.09 | $2.00 | 67.14 K | $14.04 M |
| 03/28/2025 | $2.28 | $2.15 (-5.7%) | $2.40 | $2.10 | 165.80 K | $14.59 M |
| 03/27/2025 | $2.50 | $2.40 (-4%) | $2.53 | $2.35 | 191.20 K | $16.28 M |
| 03/26/2025 | $2.55 | $2.58 (1.18%) | $2.88 | $2.53 | 286.10 K | $17.50 M |
| 03/25/2025 | $2.60 | $2.86 (10%) | $2.96 | $2.43 | 6.79 M | $19.40 M |
| 03/24/2025 | $3.00 | $2.26 (-24.67%) | $3.01 | $2.20 | 389.50 K | $15.33 M |
| 03/21/2025 | $2.95 | $3.10 (5.08%) | $3.40 | $2.95 | 681.00 K | $21.03 M |
| 03/20/2025 | $4.02 | $2.90 (-27.86%) | $4.20 | $2.77 | 1.93 M | $19.67 M |
| 03/19/2025 | $3.50 | $4.05 (15.71%) | $4.91 | $3.47 | 4.40 M | $27.48 M |
| 03/18/2025 | $1.31 | $5.49 (319.08%) | $5.88 | $1.31 | 53.73 M | $37.25 M |
| 03/17/2025 | $1.47 | $1.34 (-8.84%) | $1.57 | $1.26 | 148.70 K | $9.09 M |
| 03/14/2025 | $2.05 | $1.56 (-23.9%) | $2.13 | $1.51 | 93.96 K | $10.58 M |
| 03/13/2025 | $2.50 | $2.21 (-11.6%) | $2.70 | $2.03 | 74.75 K | $14.99 M |
| 03/12/2025 | $4.00 | $3.10 (-22.5%) | $4.00 | $2.20 | 146.00 K | $21.03 M |
| 03/11/2025 | $5.18 | $4.00 (-22.78%) | $6.33 | $3.25 | 55.25 K | $27.14 M |
| 03/10/2025 | $5.10 | $5.30 (3.92%) | $5.40 | $5.10 | 2.00 K | $35.96 M |
| 03/07/2025 | $5.35 | $5.37 (0.37%) | $5.39 | $5.35 | 904 | $36.43 M |
| 03/06/2025 | $5.30 | $5.28 (-0.38%) | $5.61 | $5.28 | 1.00 K | $35.82 M |
| 03/05/2025 | $5.90 | $5.54 (-6.1%) | $5.90 | $5.54 | 1.30 K | $37.59 M |
| 03/04/2025 | $6.64 | $5.50 (-17.17%) | $6.64 | $5.37 | 7.13 K | $37.31 M |
| 03/03/2025 | $6.78 | $6.78 (0%) | $6.78 | $6.78 | 0 | $46.00 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.
