FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.690
-0.008 (-0.47%)
At close: Jul 15, 2025, 4:00 PM
1.680
-0.010 (-0.59%)
After-hours: Jul 15, 2025, 7:03 PM EDT
FST Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.64 | 1.71 | 1.64 | 1.69 | 1.69 | -0.47% | 9,143 |
| Jul 14, 2025 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | 3.54% | 25,512 |
| Jul 11, 2025 | 1.69 | 1.74 | 1.60 | 1.64 | 1.64 | -4.65% | 19,206 |
| Jul 10, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 1.78% | 15,184 |
| Jul 9, 2025 | 1.63 | 1.75 | 1.58 | 1.69 | 1.69 | 4.97% | 93,913 |
| Jul 8, 2025 | 1.64 | 1.75 | 1.58 | 1.61 | 1.61 | -4.17% | 50,789 |
| Jul 7, 2025 | 1.72 | 1.72 | 1.61 | 1.68 | 1.68 | -0.59% | 81,984 |
| Jul 3, 2025 | 1.72 | 1.77 | 1.65 | 1.69 | 1.69 | -1.74% | 48,457 |
| Jul 2, 2025 | 1.87 | 1.87 | 1.69 | 1.72 | 1.72 | -1.43% | 59,882 |
| Jul 1, 2025 | 1.73 | 1.84 | 1.72 | 1.75 | 1.75 | -1.41% | 36,744 |
| Jun 30, 2025 | 1.70 | 1.80 | 1.70 | 1.77 | 1.77 | 1.72% | 43,865 |
| Jun 27, 2025 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | 0.58% | 58,510 |
| Jun 26, 2025 | 1.72 | 1.77 | 1.69 | 1.73 | 1.73 | 0.35% | 67,550 |
| Jun 25, 2025 | 1.77 | 1.79 | 1.71 | 1.72 | 1.72 | -3.69% | 45,122 |
| Jun 24, 2025 | 1.79 | 1.81 | 1.73 | 1.79 | 1.79 | -0.56% | 17,674 |
| Jun 23, 2025 | 1.94 | 1.94 | 1.80 | 1.80 | 1.80 | -14.29% | 26,993 |
| Jun 20, 2025 | 1.71 | 2.10 | 1.70 | 2.10 | 2.10 | 20.00% | 131,189 |
| Jun 18, 2025 | 1.67 | 1.78 | 1.67 | 1.75 | 1.75 | 4.79% | 54,816 |
| Jun 17, 2025 | 1.80 | 1.86 | 1.67 | 1.67 | 1.67 | -10.22% | 112,692 |
| Jun 16, 2025 | 1.66 | 1.88 | 1.66 | 1.86 | 1.86 | 5.08% | 115,955 |
| Jun 13, 2025 | 2.15 | 2.15 | 1.71 | 1.77 | 1.77 | -18.06% | 223,478 |
| Jun 12, 2025 | 2.18 | 2.52 | 2.12 | 2.16 | 2.16 | -4.42% | 738,600 |
| Jun 11, 2025 | 1.97 | 2.31 | 1.94 | 2.26 | 2.26 | 44.87% | 18,374,601 |
| Jun 10, 2025 | 1.66 | 1.74 | 1.56 | 1.56 | 1.56 | -2.50% | 988,663 |
| Jun 9, 2025 | 1.43 | 1.60 | 1.43 | 1.60 | 1.60 | 8.84% | 45,850 |
| Jun 6, 2025 | 1.52 | 1.56 | 1.45 | 1.47 | 1.47 | -4.55% | 36,307 |
| Jun 5, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -3.75% | 5,504 |
| Jun 4, 2025 | 1.53 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 33,772 |
| Jun 3, 2025 | 1.51 | 1.59 | 1.50 | 1.50 | 1.50 | -0.66% | 24,086 |
| Jun 2, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -5.63% | 13,080 |
| May 30, 2025 | 1.65 | 1.65 | 1.51 | 1.60 | 1.60 | -2.44% | 19,093 |
| May 29, 2025 | 1.60 | 1.70 | 1.56 | 1.64 | 1.64 | 2.50% | 68,434 |
| May 28, 2025 | 1.66 | 1.69 | 1.60 | 1.60 | 1.60 | -3.61% | 21,128 |
| May 27, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 13,903 |
| May 23, 2025 | 1.73 | 1.77 | 1.70 | 1.70 | 1.70 | -3.41% | 8,871 |
| May 22, 2025 | 1.75 | 1.80 | 1.70 | 1.76 | 1.76 | -2.22% | 19,881 |
| May 21, 2025 | 1.84 | 1.85 | 1.75 | 1.80 | 1.80 | 2.27% | 37,083 |
| May 20, 2025 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 11,293 |
| May 19, 2025 | 1.78 | 1.87 | 1.77 | 1.80 | 1.80 | -2.70% | 40,475 |
| May 16, 2025 | 1.87 | 1.89 | 1.76 | 1.85 | 1.85 | -1.07% | 43,445 |
| May 15, 2025 | 1.76 | 1.87 | 1.76 | 1.87 | 1.87 | 9.36% | 28,895 |
| May 14, 2025 | 1.93 | 1.95 | 1.71 | 1.71 | 1.71 | -11.40% | 41,539 |
| May 13, 2025 | 2.02 | 2.02 | 1.85 | 1.93 | 1.93 | -2.03% | 48,222 |
| May 12, 2025 | 1.98 | 2.07 | 1.96 | 1.97 | 1.97 | 0.51% | 50,361 |
| May 9, 2025 | 2.14 | 2.14 | 1.89 | 1.96 | 1.96 | -4.39% | 154,163 |
| May 8, 2025 | 1.98 | 2.21 | 1.95 | 2.05 | 2.05 | 5.13% | 199,139 |
| May 7, 2025 | 1.94 | 2.05 | 1.90 | 1.95 | 1.95 | 3.17% | 45,400 |
| May 6, 2025 | 1.86 | 1.94 | 1.85 | 1.89 | 1.89 | -1.51% | 79,905 |
| May 5, 2025 | 1.91 | 2.06 | 1.85 | 1.92 | 1.92 | -5.47% | 197,454 |
| May 2, 2025 | 1.50 | 2.95 | 1.50 | 2.03 | 2.03 | 35.33% | 4,013,321 |