5 DAY PERFORMANCE
-3.91%
1 MONTH PERFORMANCE
-6.11%
3 MONTH PERFORMANCE
-1.60%
6 MONTH PERFORMANCE
-18.54%
YEAR-TO-DATE PERFORMANCE
-12.14%
1 YEAR PERFORMANCE
-34.92%
FST Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.24 | $1.28 (2.82%) | $1.30 | $1.24 | 11.12 K | $56.86 M |
| 05/05/2026 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.25 | 20.70 K | $56.41 M |
| 05/04/2026 | $1.29 | $1.30 (0.78%) | $1.34 | $1.29 | 10.74 K | $58.20 M |
| 05/01/2026 | $1.25 | $1.28 (2.4%) | $1.29 | $1.23 | 6.65 K | $57.30 M |
| 04/30/2026 | $1.28 | $1.28 (0%) | $1.30 | $1.23 | 17.81 K | $57.30 M |
| 04/29/2026 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.28 | 6.51 K | $57.30 M |
| 04/28/2026 | $1.32 | $1.28 (-3.03%) | $1.37 | $1.25 | 34.27 K | $57.30 M |
| 04/27/2026 | $1.36 | $1.33 (-2.21%) | $1.39 | $1.32 | 11.29 K | $59.54 M |
| 04/24/2026 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.39 | 40.34 K | $62.23 M |
| 04/23/2026 | $1.38 | $1.57 (13.77%) | $1.58 | $1.31 | 332.61 K | $70.29 M |
| 04/22/2026 | $1.42 | $1.41 (-0.7%) | $1.50 | $1.35 | 5.84 M | $63.12 M |
| 04/21/2026 | $1.27 | $1.22 (-3.94%) | $1.35 | $1.19 | 4.65 M | $54.62 M |
| 04/20/2026 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.22 | 8.80 K | $55.51 M |
| 04/17/2026 | $1.25 | $1.27 (1.6%) | $1.27 | $1.25 | 1.30 K | $56.86 M |
| 04/16/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.22 | 9.72 K | $55.96 M |
| 04/15/2026 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.25 | 10.90 K | $55.96 M |
| 04/14/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.25 | 8.95 K | $56.86 M |
| 04/13/2026 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.30 | 18.00 K | $58.20 M |
| 04/10/2026 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.33 | 2.55 K | $59.54 M |
| 04/09/2026 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.31 | 8.22 K | $60.88 M |
| 04/08/2026 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.31 | 18.77 K | $60.44 M |
| 04/07/2026 | $1.30 | $1.39 (6.92%) | $1.45 | $1.18 | 16.44 K | $62.23 M |
| 04/06/2026 | $1.30 | $1.31 (0.77%) | $1.33 | $1.30 | 3.35 K | $58.65 M |
| 04/02/2026 | $1.31 | $1.31 (0%) | $1.32 | $1.30 | 12.10 K | $58.65 M |
| 04/01/2026 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.12 | 5.01 K | $58.20 M |
| 03/31/2026 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.33 | 2.03 K | $59.54 M |
| 03/30/2026 | $1.33 | $1.33 (0%) | $1.35 | $1.33 | 4.45 K | $59.54 M |
| 03/27/2026 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.25 | 18.40 K | $57.30 M |
| 03/26/2026 | $1.48 | $1.30 (-12.16%) | $1.48 | $1.29 | 28.80 K | $58.20 M |
| 03/25/2026 | $1.47 | $1.48 (0.68%) | $1.54 | $1.47 | 10.50 K | $66.26 M |
| 03/24/2026 | $1.66 | $1.45 (-12.65%) | $1.66 | $1.45 | 26.04 K | $64.91 M |
| 03/23/2026 | $1.50 | $1.53 (2%) | $1.55 | $1.50 | 10.35 K | $68.50 M |
| 03/20/2026 | $1.45 | $1.46 (0.69%) | $1.49 | $1.45 | 12.14 K | $65.36 M |
| 03/19/2026 | $1.42 | $1.44 (1.41%) | $1.47 | $1.42 | 8.72 K | $64.47 M |
| 03/18/2026 | $1.38 | $1.40 (1.45%) | $1.41 | $1.38 | 7.24 K | $62.68 M |
| 03/17/2026 | $1.30 | $1.34 (3.08%) | $1.34 | $1.30 | 13.50 K | $59.99 M |
| 03/16/2026 | $1.30 | $1.31 (0.77%) | $1.34 | $1.30 | 5.20 K | $58.65 M |
| 03/13/2026 | $1.31 | $1.31 (0%) | $1.31 | $1.30 | 3.10 K | $58.65 M |
| 03/12/2026 | $1.30 | $1.31 (0.77%) | $1.31 | $1.30 | 3.10 K | $58.65 M |
| 03/11/2026 | $1.29 | $1.32 (2.33%) | $1.32 | $1.29 | 9.50 K | $59.09 M |
| 03/10/2026 | $1.31 | $1.31 (0%) | $1.31 | $1.31 | 128 | $58.65 M |
| 03/09/2026 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 800 | $54.62 M |
| 03/06/2026 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 700 | $55.51 M |
| 03/05/2026 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.25 | 5.70 K | $55.96 M |
| 03/04/2026 | $1.26 | $1.28 (1.59%) | $1.28 | $1.22 | 23.98 K | $57.30 M |
| 03/03/2026 | $1.19 | $1.20 (0.84%) | $1.21 | $1.19 | 21.80 K | $53.72 M |
| 03/02/2026 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.16 | 16.51 K | $54.17 M |
| 02/27/2026 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 2.41 K | $55.06 M |
| 02/26/2026 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.24 | 1.72 K | $55.51 M |
| 02/25/2026 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.22 | 5.40 K | $54.62 M |
| 02/24/2026 | $1.15 | $1.20 (4.35%) | $1.38 | $1.15 | 9.21 K | $53.72 M |
| 02/23/2026 | $1.07 | $1.14 (6.54%) | $1.14 | $1.07 | 3.60 K | $51.04 M |
| 02/20/2026 | $1.10 | $1.06 (-3.64%) | $1.15 | $1.04 | 19.13 K | $47.45 M |
| 02/19/2026 | $1.29 | $1.29 (0%) | $1.29 | $1.13 | 13.58 K | $57.75 M |
| 02/18/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.13 | 9.83 K | $50.59 M |
| 02/17/2026 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.15 | 3.30 K | $51.48 M |
| 02/13/2026 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.16 | 9.50 K | $51.93 M |
| 02/12/2026 | $1.18 | $1.19 (0.85%) | $1.20 | $1.18 | 31.20 K | $53.27 M |
| 02/11/2026 | $1.19 | $1.21 (1.68%) | $1.21 | $1.16 | 11.23 K | $54.17 M |
| 02/10/2026 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.19 | 9.30 K | $53.27 M |
| 02/09/2026 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.20 | 26.51 K | $54.61 M |
| 02/06/2026 | $1.16 | $1.25 (7.76%) | $1.27 | $1.16 | 11.30 K | $55.96 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.
