FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.280
-0.020 (-1.54%)
Mar 27, 2026, 4:00 PM EDT - Market closed
FST Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 18,366 |
| Mar 26, 2026 | 1.48 | 1.48 | 1.29 | 1.30 | 1.30 | -12.16% | 28,501 |
| Mar 25, 2026 | 1.47 | 1.54 | 1.47 | 1.48 | 1.48 | 2.07% | 10,499 |
| Mar 24, 2026 | 1.66 | 1.66 | 1.45 | 1.45 | 1.45 | -5.23% | 26,037 |
| Mar 23, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 4.79% | 10,290 |
| Mar 20, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 1.39% | 12,062 |
| Mar 19, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 2.86% | 8,724 |
| Mar 18, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 4.48% | 7,131 |
| Mar 17, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.68% | 13,487 |
| Mar 16, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | - | 5,193 |
| Mar 13, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.38% | 3,063 |
| Mar 12, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 3,059 |
| Mar 11, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.15% | 9,474 |
| Mar 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 6.97% | 128 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 763 |
| Mar 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | 671 |
| Mar 5, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.95% | 5,686 |
| Mar 4, 2026 | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | 6.67% | 23,491 |
| Mar 3, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 21,603 |
| Mar 2, 2026 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | -1.63% | 16,505 |
| Feb 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 2,412 |
| Feb 26, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | 1.64% | 1,717 |
| Feb 25, 2026 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | 2.09% | 5,375 |
| Feb 24, 2026 | 1.15 | 1.38 | 1.15 | 1.20 | 1.20 | 4.82% | 9,207 |
| Feb 23, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 7.55% | 3,563 |
| Feb 20, 2026 | 1.10 | 1.15 | 1.04 | 1.06 | 1.06 | -17.83% | 19,126 |
| Feb 19, 2026 | 1.29 | 1.29 | 1.13 | 1.29 | 1.29 | 14.16% | 13,210 |
| Feb 18, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 9,832 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.43% | 3,302 |
| 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 |