FST Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	1.00	1.04	0.93	1.04	1.04	-2.35%	10,368
Aug 20, 2026	0.86	1.10	0.86	1.07	1.07	6.96%	15,681
Aug 19, 2026	1.00	1.00	0.85	1.00	1.00	-0.42%	3,957
Aug 18, 2026	0.93	1.00	0.93	1.00	1.00	1.01%	7,970
Aug 17, 2026	0.99	0.99	0.99	0.99	0.99	8.78%	343
Aug 14, 2026	0.92	0.93	0.91	0.91	0.91	4.60%	2,868
Aug 13, 2026	1.02	1.04	0.84	0.87	0.87	-14.42%	27,946
Aug 12, 2026	1.08	1.10	1.01	1.02	1.02	-10.82%	6,459
Aug 11, 2026	0.99	1.16	0.99	1.14	1.14	3.64%	7,314
Aug 10, 2026	0.99	1.10	0.99	1.10	1.10	17.02%	14,395
Aug 7, 2026	0.92	0.94	0.91	0.94	0.94	-	7,301
Aug 6, 2026	0.99	1.00	0.94	0.94	0.94	-11.30%	6,624
Aug 5, 2026	1.05	1.15	0.98	1.06	1.06	-6.21%	22,771
Aug 4, 2026	0.98	1.13	0.90	1.13	1.13	21.23%	26,352
Aug 3, 2026	0.85	1.07	0.85	0.93	0.93	10.27%	28,862
Jul 31, 2026	0.85	0.85	0.85	0.85	0.85	-6.08%	570
Jul 30, 2026	0.92	0.92	0.83	0.90	0.90	1.12%	4,401
Jul 29, 2026	0.89	0.89	0.85	0.89	0.89	-2.20%	23,162
Jul 28, 2026	0.89	0.91	0.85	0.91	0.91	1.11%	21,636
Jul 27, 2026	0.90	0.91	0.90	0.90	0.90	4.05%	11,951
Jul 24, 2026	0.88	0.90	0.84	0.87	0.87	-3.89%	44,866
Jul 23, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	2,126
Jul 22, 2026	0.95	0.99	0.90	0.91	0.91	-3.76%	6,380
Jul 21, 2026	0.92	0.95	0.91	0.95	0.95	7.45%	5,224
Jul 20, 2026	0.89	0.94	0.88	0.88	0.88	2.33%	3,924
Jul 17, 2026	0.83	0.90	0.83	0.86	0.86	-2.27%	9,356
Jul 16, 2026	0.86	1.02	0.85	0.88	0.88	2.33%	18,412
Jul 15, 2026	0.86	0.88	0.86	0.86	0.86	2.39%	2,155
Jul 14, 2026	0.89	0.89	0.81	0.84	0.84	-5.22%	7,425
Jul 13, 2026	0.89	0.89	0.86	0.89	0.89	3.02%	3,056
Jul 10, 2026	0.88	0.88	0.86	0.86	0.86	-2.25%	2,379
Jul 9, 2026	0.91	0.91	0.88	0.88	0.88	-3.30%	12,107
Jul 8, 2026	0.95	1.04	0.91	0.91	0.91	-5.88%	14,356
Jul 7, 2026	0.95	0.98	0.95	0.97	0.97	-0.34%	10,958
Jul 6, 2026	0.95	1.03	0.95	0.97	0.97	2.11%	8,504
Jul 2, 2026	0.95	0.99	0.94	0.95	0.95	-1.53%	17,870
Jul 1, 2026	0.95	0.99	0.94	0.96	0.96	1.57%	11,629
Jun 30, 2026	0.91	0.97	0.90	0.95	0.95	5.56%	8,387
Jun 29, 2026	0.90	0.90	0.89	0.90	0.90	-4.23%	10,712
Jun 26, 2026	0.90	0.99	0.85	0.94	0.94	10.20%	43,015
Jun 25, 2026	1.03	1.05	0.81	0.85	0.85	-17.60%	33,589
Jun 24, 2026	0.90	1.06	0.90	1.04	1.04	-5.91%	3,926
Jun 23, 2026	1.12	1.20	1.06	1.10	1.10	-3.51%	104,226
Jun 22, 2026	1.20	1.23	1.12	1.14	1.14	-5.00%	108,418
Jun 18, 2026	1.19	1.28	1.19	1.20	1.20	0.84%	23,586
Jun 17, 2026	1.20	1.28	1.19	1.19	1.19	-7.54%	12,314
Jun 16, 2026	1.19	1.30	1.19	1.29	1.29	0.55%	12,001
Jun 15, 2026	1.33	1.33	1.19	1.28	1.28	-2.29%	8,275
Jun 12, 2026	1.30	1.38	1.30	1.31	1.31	0.77%	14,103
Jun 11, 2026	1.33	1.38	1.30	1.30	1.30	-5.11%	2,391