FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.160
+0.005 (0.41%)
Feb 17, 2026, 10:57 AM EST - Market open
FST Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.94% | 9,450 |
| Feb 12, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -1.98% | 31,178 |
| Feb 11, 2026 | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | 1.93% | 11,234 |
| Feb 10, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.38% | 9,268 |
| Feb 9, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 26,513 |
| Feb 6, 2026 | 1.16 | 1.27 | 1.16 | 1.25 | 1.25 | 11.61% | 11,292 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.63% | 13,623 |
| Feb 4, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.63% | 6,098 |
| Feb 3, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 19,900 |
| Feb 2, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 7,160 |
| Jan 30, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.56% | 8,651 |
| Jan 29, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 7,932 |
| Jan 28, 2026 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -4.03% | 26,074 |
| Jan 27, 2026 | 1.24 | 1.30 | 1.24 | 1.24 | 1.24 | -0.80% | 8,754 |
| Jan 26, 2026 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -4.58% | 14,635 |
| Jan 23, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 11,793 |
| Jan 22, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 2,800 |
| Jan 21, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 9,597 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 8,994 |
| Jan 16, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 4,437 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 3,435 |
| Jan 14, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.18% | 25,338 |
| Jan 13, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.08% | 22,347 |
| Jan 12, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 4,213 |
| Jan 9, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 5,916 |
| Jan 8, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 3,048 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 11,697 |
| Jan 6, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 3,756 |
| Jan 5, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 2,106 |
| Jan 2, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 4,982 |
| Dec 31, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 11,768 |
| Dec 30, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.07% | 2,531 |
| Dec 29, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.07% | 3,830 |
| Dec 26, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.29% | 4,998 |
| Dec 24, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.14% | 936 |
| Dec 23, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 5,267 |
| Dec 22, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -0.79% | 6,465 |
| Dec 19, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.53% | 1,528 |
| Dec 18, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.80% | 2,332 |
| Dec 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.07% | 1,994 |
| Dec 16, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.43% | 1,362 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -2.12% | 3,967 |
| Dec 12, 2025 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -4.97% | 3,638 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 6,915 |
| Dec 10, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 1,444 |
| Dec 9, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -1.30% | 3,640 |
| Dec 8, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 1,571 |
| Dec 5, 2025 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -2.50% | 2,355 |
| Dec 4, 2025 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | 7.02% | 6,049 |
| Dec 3, 2025 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 7.55% | 25,583 |