FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.220
-0.020 (-1.61%)
Mar 9, 2026, 4:00 PM EDT - Market closed
FST Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | - | -1.61% | 664 |
| 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 |
| Jan 14, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.18% | 25,338 |
| Jan 13, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.08% | 22,347 |
| Jan 12, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 4,213 |
| Jan 9, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 5,916 |
| Jan 8, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 3,048 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 11,697 |
| Jan 6, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 3,756 |
| Jan 5, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 2,106 |
| 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% | 11,768 |
| 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 |