FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.244
-0.031 (-2.43%)
Apr 20, 2026, 4:00 PM EDT - Market closed
FST Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -2.43% | 8,756 |
| Apr 17, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.00% | 1,302 |
| Apr 16, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | - | 9,624 |
| Apr 15, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -1.57% | 10,862 |
| Apr 14, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 8,917 |
| Apr 13, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 17,951 |
| Apr 10, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 2,545 |
| Apr 9, 2026 | 1.40 | 1.41 | 1.31 | 1.36 | 1.36 | 0.74% | 8,161 |
| Apr 8, 2026 | 1.36 | 1.37 | 1.31 | 1.35 | 1.35 | -2.88% | 18,708 |
| Apr 7, 2026 | 1.30 | 1.45 | 1.18 | 1.39 | 1.39 | 6.11% | 16,340 |
| Apr 6, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.38% | 3,348 |
| Apr 2, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.31% | 12,083 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.12 | 1.30 | 1.30 | -2.18% | 5,013 |
| Mar 31, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 2,030 |
| Mar 30, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 3.91% | 4,445 |
| Mar 27, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 18,366 |
| Mar 26, 2026 | 1.48 | 1.48 | 1.29 | 1.30 | 1.30 | -12.16% | 28,796 |
| Mar 25, 2026 | 1.47 | 1.54 | 1.47 | 1.48 | 1.48 | 2.07% | 10,499 |
| Mar 24, 2026 | 1.66 | 1.66 | 1.45 | 1.45 | 1.45 | -5.23% | 26,037 |
| Mar 23, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 4.79% | 10,345 |
| Mar 20, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 1.39% | 12,066 |
| Mar 19, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 2.86% | 8,724 |
| Mar 18, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 4.48% | 7,241 |
| Mar 17, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.68% | 13,487 |
| Mar 16, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | - | 5,193 |
| Mar 13, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.38% | 3,063 |
| Mar 12, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 3,059 |
| Mar 11, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.15% | 9,474 |
| Mar 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 6.97% | 128 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 763 |
| Mar 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | 676 |
| Mar 5, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.95% | 5,693 |
| 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% | 21,767 |
| 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% | 5,376 |
| Feb 24, 2026 | 1.15 | 1.38 | 1.15 | 1.20 | 1.20 | 4.82% | 9,208 |
| 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% | 13,576 |
| 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% | 31,189 |
| 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 |