5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
-16.30%
3 MONTH PERFORMANCE
-22.60%
6 MONTH PERFORMANCE
-33.53%
YEAR-TO-DATE PERFORMANCE
-19.29%
1 YEAR PERFORMANCE
-84.93%
FST Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $1.12 | $1.12 (0%) | $1.12 | $1.10 | 13.62 K | $50.14 M |
| 02/04/2026 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.11 | 6.10 K | $49.69 M |
| 02/03/2026 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.11 | 19.90 K | $50.14 M |
| 02/02/2026 | $1.13 | $1.14 (0.88%) | $1.14 | $1.13 | 7.20 K | $51.03 M |
| 01/30/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.14 | 8.70 K | $51.03 M |
| 01/29/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.15 | 7.93 K | $52.38 M |
| 01/28/2026 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.17 | 26.10 K | $53.27 M |
| 01/27/2026 | $1.24 | $1.24 (0%) | $1.30 | $1.24 | 8.80 K | $55.51 M |
| 01/26/2026 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.22 | 14.64 K | $55.96 M |
| 01/23/2026 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.31 | 11.80 K | $58.64 M |
| 01/22/2026 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.33 | 2.80 K | $59.54 M |
| 01/21/2026 | $1.34 | $1.34 (0%) | $1.34 | $1.33 | 9.60 K | $59.99 M |
| 01/20/2026 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.33 | 9.00 K | $59.99 M |
| 01/16/2026 | $1.35 | $1.35 (0%) | $1.36 | $1.34 | 4.44 K | $60.43 M |
| 01/15/2026 | $1.36 | $1.35 (-0.74%) | $1.36 | $1.34 | 3.44 K | $60.43 M |
| 01/14/2026 | $1.33 | $1.36 (2.26%) | $1.36 | $1.33 | 25.34 K | $60.88 M |
| 01/13/2026 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.33 | 22.35 K | $59.54 M |
| 01/12/2026 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.33 | 4.21 K | $59.54 M |
| 01/09/2026 | $1.35 | $1.35 (0%) | $1.35 | $1.33 | 5.92 K | $60.43 M |
| 01/08/2026 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.33 | 3.05 K | $59.54 M |
| 01/07/2026 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.35 | 11.70 K | $60.43 M |
| 01/06/2026 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.37 | 3.80 K | $61.78 M |
| 01/05/2026 | $1.38 | $1.39 (0.72%) | $1.39 | $1.38 | 2.11 K | $62.22 M |
| 01/02/2026 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.38 | 5.00 K | $62.22 M |
| 12/31/2025 | $1.38 | $1.40 (1.45%) | $1.40 | $1.38 | 11.77 K | $62.67 M |
| 12/30/2025 | $1.38 | $1.38 (0%) | $1.38 | $1.37 | 2.53 K | $61.78 M |
| 12/29/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.37 | 3.83 K | $61.78 M |
| 12/26/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.38 | 5.00 K | $61.78 M |
| 12/24/2025 | $1.40 | $1.40 (0%) | $1.40 | $1.39 | 936 | $62.67 M |
| 12/23/2025 | $1.38 | $1.40 (1.45%) | $1.40 | $1.38 | 5.30 K | $62.67 M |
| 12/22/2025 | $1.38 | $1.38 (0%) | $1.40 | $1.38 | 6.50 K | $61.78 M |
| 12/19/2025 | $1.37 | $1.39 (1.46%) | $1.39 | $1.37 | 1.53 K | $62.22 M |
| 12/18/2025 | $1.38 | $1.37 (-0.72%) | $1.38 | $1.37 | 2.33 K | $61.33 M |
| 12/17/2025 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 2.00 K | $61.78 M |
| 12/16/2025 | $1.38 | $1.38 (0%) | $1.39 | $1.38 | 1.40 K | $61.78 M |
| 12/15/2025 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.38 | 4.00 K | $62.22 M |
| 12/12/2025 | $1.47 | $1.42 (-3.4%) | $1.48 | $1.42 | 3.64 K | $63.57 M |
| 12/11/2025 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.49 | 6.92 K | $66.70 M |
| 12/10/2025 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.50 | 1.44 K | $67.15 M |
| 12/09/2025 | $1.53 | $1.52 (-0.65%) | $1.53 | $1.51 | 3.64 K | $68.04 M |
| 12/08/2025 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.53 | 1.60 K | $68.94 M |
| 12/05/2025 | $1.56 | $1.56 (0%) | $1.57 | $1.56 | 2.40 K | $69.83 M |
| 12/04/2025 | $1.49 | $1.60 (7.38%) | $1.60 | $1.49 | 6.05 K | $71.63 M |
| 12/03/2025 | $1.38 | $1.50 (8.7%) | $1.50 | $1.38 | 25.60 K | $67.15 M |
| 12/02/2025 | $1.42 | $1.39 (-2.11%) | $1.43 | $1.35 | 8.95 K | $62.22 M |
| 12/01/2025 | $1.40 | $1.42 (1.43%) | $1.42 | $1.35 | 10.11 K | $63.57 M |
| 11/28/2025 | $1.39 | $1.41 (1.44%) | $1.41 | $1.39 | 17.54 K | $63.12 M |
| 11/26/2025 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.32 | 9.50 K | $59.09 M |
| 11/25/2025 | $1.34 | $1.34 (0%) | $1.34 | $1.31 | 16.00 K | $59.99 M |
| 11/24/2025 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.33 | 6.80 K | $59.99 M |
| 11/21/2025 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.38 | 5.04 K | $62.67 M |
| 11/20/2025 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.43 | 2.00 K | $64.02 M |
| 11/19/2025 | $1.48 | $1.46 (-1.35%) | $1.48 | $1.46 | 2.20 K | $65.36 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.
