FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.647
+0.026 (1.60%)
At close: Sep 16, 2025, 4:00 PM EDT
1.640
-0.007 (-0.43%)
After-hours: Sep 16, 2025, 7:35 PM EDT
FST Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | - | 1.60% | 8,658 |
| 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 |
| Jul 25, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 1.13% | 29,146 |
| Jul 24, 2025 | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | 2.91% | 114,675 |
| Jul 23, 2025 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -1.15% | 41,027 |
| Jul 22, 2025 | 1.70 | 1.75 | 1.65 | 1.74 | 1.74 | 5.45% | 53,417 |
| Jul 21, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -2.25% | 27,084 |
| Jul 18, 2025 | 1.66 | 1.71 | 1.65 | 1.69 | 1.69 | 1.69% | 9,854 |
| Jul 17, 2025 | 1.70 | 1.74 | 1.66 | 1.66 | 1.66 | -2.35% | 28,724 |
| Jul 16, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 0.59% | 7,118 |
| 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 |