FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.990
+0.010 (0.51%)
Apr 25, 2025, 4:00 PM EDT - Market closed

FST Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20252.052.081.981.981.98-43,264
Apr 24, 20252.072.071.981.981.98-40,073
Apr 23, 20252.042.051.971.981.981.54%30,360
Apr 22, 20251.972.041.951.951.95-3.94%35,506
Apr 21, 20252.162.161.982.032.03-5.58%43,791
Apr 17, 20252.042.272.032.152.155.39%65,043
Apr 16, 20252.052.102.032.042.040.49%63,224
Apr 15, 20252.002.101.962.032.031.50%47,537
Apr 14, 20251.982.021.882.002.006.38%60,911
Apr 11, 20251.982.151.881.881.88-8.74%129,831
Apr 10, 20251.702.251.702.062.0624.85%331,787
Apr 9, 20251.551.701.551.651.655.10%100,516
Apr 8, 20251.481.701.481.571.576.08%221,654
Apr 7, 20251.421.521.351.481.48-5.73%170,205
Apr 4, 20251.691.691.521.571.57-7.10%67,445
Apr 3, 20251.871.871.671.691.69-10.58%136,232
Apr 2, 20252.172.171.801.891.89-8.25%261,578
Apr 1, 20252.002.382.002.062.06-0.24%172,480
Mar 31, 20252.082.102.002.072.07-3.73%67,141
Mar 28, 20252.282.402.102.152.15-10.62%165,763
Mar 27, 20252.502.532.352.402.40-6.98%191,171
Mar 26, 20252.552.882.532.582.58-9.79%286,085
Mar 25, 20252.602.962.432.862.8626.55%6,791,818
Mar 24, 20253.003.012.202.262.26-27.10%389,456
Mar 21, 20252.953.402.953.103.106.90%680,975
Mar 20, 20254.024.202.772.902.90-28.40%1,926,362
Mar 19, 20253.504.913.474.054.05-26.23%4,398,328
Mar 18, 20251.315.881.315.495.49309.70%52,467,811
Mar 17, 20251.471.571.261.341.34-14.10%148,685
Mar 14, 20252.052.131.511.561.56-29.41%93,955
Mar 13, 20252.502.702.032.212.21-28.71%74,754
Mar 12, 20254.004.002.203.103.10-22.50%145,961
Mar 11, 20255.186.333.254.004.00-24.53%54,021
Mar 10, 20255.105.405.105.305.30-1.27%1,993
Mar 7, 20255.355.395.355.375.371.67%904
Mar 6, 20255.305.615.285.285.28-4.69%977
Mar 5, 20255.905.905.545.545.540.73%1,269
Mar 4, 20256.646.645.375.505.50-18.88%7,133
Mar 3, 20256.786.786.786.786.78-114
Feb 28, 20256.786.786.786.786.78-65
Feb 27, 20256.786.786.786.786.78-21
Feb 26, 20256.796.956.786.786.78-0.29%1,399
Feb 25, 20256.806.806.806.806.80-8
Feb 24, 20257.257.816.806.806.800.29%1,766
Feb 21, 20256.786.786.786.786.78-247
Feb 20, 20256.876.876.786.786.78-9.60%1,286
Feb 19, 20258.058.757.507.507.50-11.76%14,979
Feb 18, 20257.018.706.928.508.5021.26%19,027
Feb 14, 20257.017.017.017.017.01-329
Feb 13, 20256.927.136.927.017.01-0.57%738