FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.520
-0.050 (-3.18%)
Oct 29, 2025, 4:00 PM EDT - Market closed

FST Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.551.551.501.52--3.18%17,130
Oct 28, 20251.571.571.501.571.57-0.63%9,149
Oct 27, 20251.571.601.571.581.580.64%17,250
Oct 24, 20251.551.671.501.571.570.96%13,319
Oct 23, 20251.511.561.511.561.562.30%5,906
Oct 22, 20251.581.581.521.521.52-19,186
Oct 21, 20251.521.551.521.521.522.01%18,547
Oct 20, 20251.531.531.471.491.49-2.42%29,439
Oct 17, 20251.551.571.461.531.534.59%17,618
Oct 16, 20251.551.571.431.461.46-6.41%76,989
Oct 15, 20251.561.591.551.561.56-1.02%21,606
Oct 14, 20251.601.611.551.581.58-3.31%24,225
Oct 13, 20251.701.721.611.631.63-3.61%24,401
Oct 10, 20251.731.771.691.691.690.36%29,316
Oct 9, 20251.701.711.681.691.69-0.88%17,065
Oct 8, 20251.601.701.591.701.709.68%19,301
Oct 7, 20251.531.581.531.551.552.31%36,384
Oct 6, 20251.471.531.451.521.521.00%32,565
Oct 3, 20251.461.501.461.501.501.69%21,173
Oct 2, 20251.461.481.451.481.481.03%13,712
Oct 1, 20251.451.471.451.461.460.69%6,310
Sep 30, 20251.451.481.441.451.45-29,763
Sep 29, 20251.471.481.441.451.45-3.97%4,970
Sep 26, 20251.511.511.481.511.511.00%10,923
Sep 25, 20251.511.511.491.501.50-2.16%10,122
Sep 24, 20251.511.531.471.531.531.19%19,467
Sep 23, 20251.511.521.411.511.51-53,819
Sep 22, 20251.501.521.491.511.511.34%27,758
Sep 19, 20251.591.671.481.491.49-5.82%148,234
Sep 18, 20251.511.641.511.581.58-1.74%22,800
Sep 17, 20251.641.651.611.611.61-2.25%4,339
Sep 16, 20251.631.661.631.651.651.60%8,678
Sep 15, 20251.621.631.621.621.620.06%8,379
Sep 12, 20251.641.651.621.621.62-0.86%4,816
Sep 11, 20251.621.651.611.631.630.86%13,177
Sep 10, 20251.621.651.611.621.62-10,873
Sep 9, 20251.621.621.621.621.62-4,042
Sep 8, 20251.631.631.621.621.62-0.61%5,171
Sep 5, 20251.641.641.621.631.63-0.61%16,833
Sep 4, 20251.661.661.641.641.64-1.20%15,132
Sep 3, 20251.661.671.661.661.66-0.60%13,668
Sep 2, 20251.681.681.641.671.67-0.54%64,522
Aug 29, 20251.701.701.661.681.68-0.06%6,799
Aug 28, 20251.671.681.661.681.680.60%9,340
Aug 27, 20251.641.671.641.671.67-0.30%5,637
Aug 26, 20251.681.681.651.681.68-0.89%28,012
Aug 25, 20251.691.721.691.691.69-1.74%4,212
Aug 22, 20251.661.721.651.721.722.99%8,191
Aug 21, 20251.651.691.651.671.671.21%8,506
Aug 20, 20251.701.711.581.651.65-2.94%37,066