FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.380
-0.010 (-0.73%)
Jan 6, 2026, 2:28 PM EST - Market open
FST Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | - | -0.72% | 3,223 |
| Jan 5, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 2,086 |
| 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% | 11,734 |
| 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% | 5,248 |
| Dec 22, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -0.79% | 6,460 |
| 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% | 2,316 |
| Dec 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.07% | 1,964 |
| 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% | 3,636 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 5,771 |
| 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% | 6,041 |
| 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% | 10,109 |
| 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% | 1,132 |
| 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 |
| Nov 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 1,380 |
| Nov 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | 3,947 |
| Nov 10, 2025 | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | 5,963 |
| Nov 7, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | -0.66% | 7,476 |
| Nov 6, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | 2.72% | 11,990 |
| Nov 5, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 2,941 |
| Nov 4, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | -2.67% | 14,219 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 22,879 |
| Oct 31, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 7,589 |
| Oct 30, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 2,904 |
| Oct 29, 2025 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -3.18% | 17,130 |
| Oct 28, 2025 | 1.57 | 1.57 | 1.50 | 1.57 | 1.57 | -0.63% | 9,149 |
| Oct 27, 2025 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 17,250 |
| Oct 24, 2025 | 1.55 | 1.67 | 1.50 | 1.57 | 1.57 | 0.96% | 13,319 |