FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
2.145
-0.255 (-10.63%)
At close: Mar 28, 2025, 4:00 PM
2.127
-0.018 (-0.86%)
After-hours: Mar 28, 2025, 7:56 PM EDT
FST Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.28 | 2.40 | 2.10 | 2.15 | 2.15 | -10.62% | 165,763 |
| Mar 27, 2025 | 2.50 | 2.53 | 2.35 | 2.40 | 2.40 | -6.98% | 191,171 |
| Mar 26, 2025 | 2.55 | 2.88 | 2.53 | 2.58 | 2.58 | -9.79% | 286,085 |
| Mar 25, 2025 | 2.60 | 2.96 | 2.43 | 2.86 | 2.86 | 26.55% | 6,791,818 |
| Mar 24, 2025 | 3.00 | 3.01 | 2.20 | 2.26 | 2.26 | -27.10% | 389,456 |
| Mar 21, 2025 | 2.95 | 3.40 | 2.95 | 3.10 | 3.10 | 6.90% | 680,975 |
| Mar 20, 2025 | 4.02 | 4.20 | 2.77 | 2.90 | 2.90 | -28.40% | 1,926,362 |
| Mar 19, 2025 | 3.50 | 4.91 | 3.47 | 4.05 | 4.05 | -26.23% | 4,398,328 |
| Mar 18, 2025 | 1.31 | 5.88 | 1.31 | 5.49 | 5.49 | 309.70% | 52,467,811 |
| Mar 17, 2025 | 1.47 | 1.57 | 1.26 | 1.34 | 1.34 | -14.10% | 148,685 |
| Mar 14, 2025 | 2.05 | 2.13 | 1.51 | 1.56 | 1.56 | -29.41% | 93,955 |
| Mar 13, 2025 | 2.50 | 2.70 | 2.03 | 2.21 | 2.21 | -28.71% | 74,754 |
| Mar 12, 2025 | 4.00 | 4.00 | 2.20 | 3.10 | 3.10 | -22.50% | 145,961 |
| Mar 11, 2025 | 5.18 | 6.33 | 3.25 | 4.00 | 4.00 | -24.53% | 54,021 |
| Mar 10, 2025 | 5.10 | 5.40 | 5.10 | 5.30 | 5.30 | -1.27% | 1,993 |
| Mar 7, 2025 | 5.35 | 5.39 | 5.35 | 5.37 | 5.37 | 1.67% | 904 |
| Mar 6, 2025 | 5.30 | 5.61 | 5.28 | 5.28 | 5.28 | -4.69% | 977 |
| Mar 5, 2025 | 5.90 | 5.90 | 5.54 | 5.54 | 5.54 | 0.73% | 1,269 |
| Mar 4, 2025 | 6.64 | 6.64 | 5.37 | 5.50 | 5.50 | -18.88% | 7,133 |
| Mar 3, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 114 |
| Feb 28, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 65 |
| Feb 27, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 21 |
| Feb 26, 2025 | 6.79 | 6.95 | 6.78 | 6.78 | 6.78 | -0.29% | 1,399 |
| Feb 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 8 |
| Feb 24, 2025 | 7.25 | 7.81 | 6.80 | 6.80 | 6.80 | 0.29% | 1,766 |
| Feb 21, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 247 |
| Feb 20, 2025 | 6.87 | 6.87 | 6.78 | 6.78 | 6.78 | -9.60% | 1,286 |
| Feb 19, 2025 | 8.05 | 8.75 | 7.50 | 7.50 | 7.50 | -11.76% | 14,979 |
| Feb 18, 2025 | 7.01 | 8.70 | 6.92 | 8.50 | 8.50 | 21.26% | 19,027 |
| Feb 14, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 329 |
| Feb 13, 2025 | 6.92 | 7.13 | 6.92 | 7.01 | 7.01 | -0.57% | 738 |
| Feb 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 31 |
| Feb 11, 2025 | 8.14 | 8.58 | 7.05 | 7.05 | 7.05 | -9.62% | 7,231 |
| Feb 10, 2025 | 7.25 | 8.70 | 7.25 | 7.80 | 7.80 | 3.45% | 8,505 |
| Feb 7, 2025 | 7.60 | 7.60 | 7.04 | 7.54 | 7.54 | -0.79% | 5,552 |
| Feb 6, 2025 | 7.56 | 7.98 | 7.34 | 7.60 | 7.60 | 3.40% | 4,525 |
| Feb 5, 2025 | 7.39 | 7.40 | 7.10 | 7.35 | 7.35 | 0.48% | 3,448 |
| Feb 4, 2025 | 7.02 | 7.32 | 6.70 | 7.32 | 7.32 | 4.50% | 7,597 |
| Feb 3, 2025 | 6.97 | 8.22 | 6.85 | 7.00 | 7.00 | 3.40% | 9,836 |
| Jan 31, 2025 | 7.20 | 7.48 | 6.51 | 6.77 | 6.77 | -3.15% | 7,656 |
| Jan 30, 2025 | 7.80 | 8.35 | 6.85 | 6.99 | 6.99 | -7.29% | 17,387 |
| Jan 29, 2025 | 7.01 | 8.99 | 6.46 | 7.54 | 7.54 | 15.11% | 45,738 |
| Jan 28, 2025 | 6.93 | 7.50 | 6.41 | 6.55 | 6.55 | -3.53% | 4,531 |
| Jan 27, 2025 | 6.24 | 7.39 | 5.96 | 6.79 | 6.79 | 2.88% | 15,584 |
| Jan 24, 2025 | 6.44 | 7.19 | 6.25 | 6.60 | 6.60 | 10.00% | 14,437 |
| Jan 23, 2025 | 7.35 | 7.60 | 5.81 | 6.00 | 6.00 | -13.67% | 38,060 |
| Jan 22, 2025 | 6.51 | 7.95 | 6.51 | 6.95 | 6.95 | 2.36% | 45,325 |
| Jan 21, 2025 | 5.83 | 7.70 | 5.63 | 6.79 | 6.79 | 6.09% | 59,284 |
| Jan 17, 2025 | 7.00 | 8.57 | 5.24 | 6.40 | 6.40 | -18.99% | 35,425 |