5 DAY PERFORMANCE
+45.51%
1 MONTH PERFORMANCE
+27.22%
3 MONTH PERFORMANCE
-0.81%
6 MONTH PERFORMANCE
-1.60%
YEAR-TO-DATE PERFORMANCE
-12.14%
1 YEAR PERFORMANCE
-26.79%
FST Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $0.89 | $0.89 (0%) | $0.89 | $0.85 | 23.16 K | $39.84 M |
| 07/28/2026 | $0.89 | $0.91 (2.25%) | $0.91 | $0.85 | 21.64 K | $40.74 M |
| 07/27/2026 | $0.90 | $0.90 (0%) | $0.91 | $0.90 | 11.95 K | $40.29 M |
| 07/24/2026 | $0.88 | $0.87 (-1.7%) | $0.90 | $0.84 | 44.90 K | $38.72 M |
| 07/23/2026 | $0.91 | $0.90 (-1.1%) | $0.91 | $0.90 | 2.13 K | $40.29 M |
| 07/22/2026 | $0.95 | $0.91 (-4.21%) | $0.99 | $0.90 | 6.45 K | $40.74 M |
| 07/21/2026 | $0.92 | $0.95 (2.67%) | $0.95 | $0.91 | 5.22 K | $42.33 M |
| 07/20/2026 | $0.89 | $0.88 (-0.6%) | $0.94 | $0.88 | 3.92 K | $39.39 M |
| 07/17/2026 | $0.83 | $0.86 (3.61%) | $0.90 | $0.83 | 9.40 K | $38.50 M |
| 07/16/2026 | $0.86 | $0.88 (2.33%) | $1.02 | $0.85 | 18.41 K | $39.39 M |
| 07/15/2026 | $0.86 | $0.86 (0.39%) | $0.88 | $0.86 | 2.20 K | $38.50 M |
| 07/14/2026 | $0.89 | $0.84 (-5.63%) | $0.89 | $0.81 | 7.43 K | $37.60 M |
| 07/13/2026 | $0.89 | $0.89 (0%) | $0.89 | $0.86 | 3.10 K | $39.67 M |
| 07/10/2026 | $0.88 | $0.86 (-2.25%) | $0.88 | $0.86 | 2.40 K | $38.51 M |
| 07/09/2026 | $0.91 | $0.88 (-3.3%) | $0.91 | $0.88 | 12.11 K | $39.39 M |
| 07/08/2026 | $0.95 | $0.91 (-4.21%) | $1.04 | $0.91 | 14.40 K | $40.74 M |
| 07/07/2026 | $0.95 | $0.97 (1.77%) | $0.98 | $0.95 | 11.00 K | $43.28 M |
| 07/06/2026 | $0.95 | $0.97 (2.12%) | $1.03 | $0.95 | 8.50 K | $43.43 M |
| 07/02/2026 | $0.95 | $0.95 (0.01%) | $0.99 | $0.94 | 17.90 K | $42.53 M |
| 07/01/2026 | $0.95 | $0.96 (1.57%) | $0.99 | $0.94 | 11.63 K | $43.19 M |
| 06/30/2026 | $0.91 | $0.95 (4.4%) | $0.97 | $0.90 | 8.40 K | $42.53 M |
| 06/29/2026 | $0.90 | $0.90 (0.01%) | $0.90 | $0.89 | 10.71 K | $40.29 M |
| 06/26/2026 | $0.90 | $0.94 (4.42%) | $0.99 | $0.85 | 43.02 K | $42.07 M |
| 06/25/2026 | $1.03 | $0.85 (-17.2%) | $1.05 | $0.81 | 33.59 K | $38.18 M |
| 06/24/2026 | $0.90 | $1.03 (14.44%) | $1.06 | $0.90 | 3.93 K | $46.11 M |
| 06/23/2026 | $1.12 | $1.10 (-1.79%) | $1.20 | $1.06 | 104.23 K | $49.24 M |
| 06/22/2026 | $1.20 | $1.14 (-5%) | $1.23 | $1.12 | 108.42 K | $51.03 M |
| 06/18/2026 | $1.19 | $1.20 (0.84%) | $1.28 | $1.19 | 23.60 K | $53.72 M |
| 06/17/2026 | $1.20 | $1.19 (-0.83%) | $1.28 | $1.19 | 12.31 K | $53.27 M |
| 06/16/2026 | $1.19 | $1.29 (8.4%) | $1.30 | $1.19 | 12.00 K | $57.75 M |
| 06/15/2026 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.19 | 8.30 K | $57.30 M |
| 06/12/2026 | $1.30 | $1.31 (0.77%) | $1.38 | $1.30 | 14.10 K | $58.64 M |
| 06/11/2026 | $1.33 | $1.30 (-2.26%) | $1.38 | $1.30 | 2.40 K | $58.20 M |
| 06/10/2026 | $1.33 | $1.37 (3.01%) | $1.40 | $1.32 | 9.30 K | $61.33 M |
| 06/09/2026 | $1.25 | $1.35 (8%) | $1.35 | $1.25 | 1.00 K | $60.43 M |
| 06/08/2026 | $1.26 | $1.33 (5.56%) | $1.33 | $1.23 | 3.90 K | $59.54 M |
| 06/05/2026 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 461 | $56.41 M |
| 06/04/2026 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.26 | 1.84 K | $56.41 M |
| 06/03/2026 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.28 | 11.07 K | $57.30 M |
| 06/02/2026 | $1.30 | $1.30 (0%) | $1.32 | $1.25 | 1.80 K | $58.20 M |
| 06/01/2026 | $1.25 | $1.30 (4%) | $1.34 | $1.25 | 8.00 K | $58.20 M |
| 05/29/2026 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.33 | 11.40 K | $59.99 M |
| 05/28/2026 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.31 | 813 | $58.64 M |
| 05/27/2026 | $1.35 | $1.35 (0%) | $1.35 | $1.35 | 2.59 K | $60.43 M |
| 05/26/2026 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.34 | 8.12 K | $61.78 M |
| 05/22/2026 | $1.39 | $1.39 (0%) | $1.46 | $1.39 | 12.33 K | $62.22 M |
| 05/21/2026 | $1.30 | $1.40 (7.69%) | $1.46 | $1.30 | 3.94 K | $62.67 M |
| 05/20/2026 | $1.43 | $1.42 (-0.7%) | $1.47 | $1.37 | 6.70 K | $63.57 M |
| 05/19/2026 | $1.32 | $1.42 (7.58%) | $1.45 | $1.32 | 15.81 K | $63.57 M |
| 05/18/2026 | $1.35 | $1.43 (5.93%) | $1.49 | $1.34 | 96.52 K | $64.02 M |
| 05/15/2026 | $1.32 | $1.42 (7.58%) | $1.49 | $1.24 | 226.61 K | $63.57 M |
| 05/14/2026 | $1.27 | $1.30 (2.36%) | $1.40 | $1.27 | 121.75 K | $58.20 M |
| 05/13/2026 | $1.23 | $1.29 (4.88%) | $1.29 | $1.23 | 3.90 K | $57.75 M |
| 05/12/2026 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.27 | 3.82 K | $56.85 M |
| 05/11/2026 | $1.20 | $1.34 (11.67%) | $1.34 | $1.20 | 7.50 K | $59.99 M |
| 05/08/2026 | $1.22 | $1.22 (0%) | $1.26 | $1.21 | 7.22 K | $54.61 M |
| 05/07/2026 | $1.20 | $1.24 (3.33%) | $1.28 | $1.20 | 4.10 K | $55.51 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.
