5 DAY PERFORMANCE
+6.96%
1 MONTH PERFORMANCE
+18.27%
3 MONTH PERFORMANCE
+2.50%
6 MONTH PERFORMANCE
-15.75%
YEAR-TO-DATE PERFORMANCE
-12.14%
1 YEAR PERFORMANCE
-17.45%
FST Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
