FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.240
-0.010 (-0.80%)
Jan 27, 2026, 4:00 PM EST - Market closed
FST Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 1.42 | 1.43 | 1.35 | 1.39 | 1.39 | -2.11% | 8,947 |
| Dec 1, 2025 | 1.40 | 1.42 | 1.35 | 1.42 | 1.42 | 0.71% | 10,114 |
| Nov 28, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 6.74% | 17,538 |
| Nov 26, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.42% | 9,487 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.37% | 15,981 |
| Nov 24, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -4.64% | 6,755 |
| Nov 21, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 5,038 |
| Nov 20, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.39% | 1,952 |
| Nov 19, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.46 | -1.01% | 2,183 |
| Nov 18, 2025 | 1.35 | 1.48 | 1.32 | 1.48 | 1.48 | 1.37% | 15,590 |
| Nov 17, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | 2,768 |
| Nov 14, 2025 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -0.34% | 6,222 |
| Nov 13, 2025 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | -1.01% | 3,464 |