FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.515
+0.015 (1.00%)
Oct 6, 2025, 4:00 PM EDT - Market closed
FST Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.47 | 1.53 | 1.45 | 1.52 | 1.52 | 1.00% | 32,565 |
| Oct 3, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.69% | 21,173 |
| Oct 2, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.03% | 13,712 |
| Oct 1, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 6,310 |
| Sep 30, 2025 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | - | 29,763 |
| Sep 29, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -3.97% | 4,970 |
| Sep 26, 2025 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | 1.00% | 10,923 |
| Sep 25, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -2.16% | 10,122 |
| Sep 24, 2025 | 1.51 | 1.53 | 1.47 | 1.53 | 1.53 | 1.19% | 19,467 |
| Sep 23, 2025 | 1.51 | 1.52 | 1.41 | 1.51 | 1.51 | - | 53,819 |
| Sep 22, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 27,758 |
| Sep 19, 2025 | 1.59 | 1.67 | 1.48 | 1.49 | 1.49 | -5.82% | 148,234 |
| Sep 18, 2025 | 1.51 | 1.64 | 1.51 | 1.58 | 1.58 | -1.74% | 22,800 |
| Sep 17, 2025 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -2.25% | 4,339 |
| Sep 16, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.60% | 8,678 |
| Sep 15, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.06% | 8,379 |
| Sep 12, 2025 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.86% | 4,816 |
| Sep 11, 2025 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 0.86% | 13,177 |
| Sep 10, 2025 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | - | 10,873 |
| Sep 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 4,042 |
| Sep 8, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 5,171 |
| Sep 5, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 16,833 |
| Sep 4, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.20% | 15,132 |
| Sep 3, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 13,668 |
| Sep 2, 2025 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | -0.54% | 64,522 |
| Aug 29, 2025 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -0.06% | 6,799 |
| Aug 28, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 9,340 |
| Aug 27, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | -0.30% | 5,637 |
| Aug 26, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | -0.89% | 28,012 |
| Aug 25, 2025 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 4,212 |
| Aug 22, 2025 | 1.66 | 1.72 | 1.65 | 1.72 | 1.72 | 2.99% | 8,191 |
| Aug 21, 2025 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 1.21% | 8,506 |
| Aug 20, 2025 | 1.70 | 1.71 | 1.58 | 1.65 | 1.65 | -2.94% | 37,066 |
| Aug 19, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 9,175 |
| Aug 18, 2025 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | 0.60% | 37,892 |
| Aug 15, 2025 | 1.73 | 1.74 | 1.67 | 1.67 | 1.67 | - | 9,086 |
| Aug 14, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | 32,043 |
| Aug 13, 2025 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.88% | 19,851 |
| Aug 12, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 2.10% | 29,464 |
| Aug 11, 2025 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 27,919 |
| Aug 8, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 35,094 |
| Aug 7, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.75% | 7,600 |
| Aug 6, 2025 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | -1.72% | 4,084 |
| Aug 5, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 2.96% | 11,880 |
| Aug 4, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 23,334 |
| Aug 1, 2025 | 1.73 | 1.78 | 1.70 | 1.72 | 1.72 | -0.58% | 12,499 |
| Jul 31, 2025 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.70% | 7,878 |
| Jul 30, 2025 | 1.69 | 1.78 | 1.67 | 1.76 | 1.76 | -1.12% | 36,276 |
| Jul 29, 2025 | 1.80 | 1.83 | 1.76 | 1.78 | 1.78 | -1.11% | 23,033 |
| Jul 28, 2025 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 40,122 |