FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.720
+0.080 (4.88%)
Oct 1, 2026, 2:52 PM EDT - Market open
FST Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -4.09% | 29,557 |
| Sep 29, 2026 | 1.50 | 1.75 | 1.36 | 1.71 | 1.71 | 8.23% | 90,050 |
| Sep 28, 2026 | 1.64 | 1.65 | 1.53 | 1.58 | 1.58 | -5.95% | 31,920 |
| Sep 25, 2026 | 1.50 | 1.70 | 1.45 | 1.68 | 1.68 | 12.00% | 64,968 |
| Sep 24, 2026 | 1.35 | 1.50 | 1.30 | 1.50 | 1.50 | 9.09% | 52,966 |
| Sep 23, 2026 | 1.28 | 1.40 | 1.28 | 1.38 | 1.38 | 11.79% | 17,368 |
| Sep 22, 2026 | 1.14 | 1.34 | 1.14 | 1.23 | 1.23 | 14.95% | 29,841 |
| Sep 21, 2026 | 1.12 | 1.49 | 1.04 | 1.07 | 1.07 | -1.83% | 145,852 |
| Sep 18, 2026 | 1.05 | 1.14 | 1.05 | 1.09 | 1.09 | -0.91% | 9,651 |
| Sep 17, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | -4.35% | 11,693 |
| Sep 16, 2026 | 1.15 | 1.15 | 1.03 | 1.15 | 1.15 | -0.86% | 15,089 |
| Sep 15, 2026 | 1.00 | 1.19 | 1.00 | 1.16 | 1.16 | 18.37% | 16,333 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 2,474 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 1,559 |
| Sep 10, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 4,261 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 5.26% | 4,794 |
| Sep 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 297 |
| Sep 4, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.72% | 1,555 |
| Sep 3, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.30% | 2,444 |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.06% | 7,360 |
| Sep 1, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.24% | 10,607 |
| Aug 31, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -2.25% | 3,156 |
| Aug 28, 2026 | 1.02 | 1.10 | 1.01 | 1.02 | 1.02 | 0.99% | 10,756 |
| Aug 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 3,430 |
| Aug 26, 2026 | 1.09 | 1.09 | 1.00 | 1.02 | 1.02 | -4.67% | 5,073 |
| Aug 25, 2026 | 1.05 | 1.10 | 1.01 | 1.07 | 1.07 | -2.73% | 13,811 |
| Aug 24, 2026 | 1.05 | 1.10 | 1.00 | 1.10 | 1.10 | 5.77% | 15,355 |
| Aug 21, 2026 | 1.00 | 1.04 | 0.93 | 1.04 | 1.04 | -2.35% | 10,368 |
| Aug 20, 2026 | 0.86 | 1.10 | 0.86 | 1.07 | 1.07 | 6.96% | 15,681 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.85 | 1.00 | 1.00 | -0.42% | 3,957 |
| Aug 18, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 1.01% | 7,970 |
| Aug 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 8.78% | 343 |
| Aug 14, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | 4.60% | 2,868 |
| Aug 13, 2026 | 1.02 | 1.04 | 0.84 | 0.87 | 0.87 | -14.42% | 27,946 |
| Aug 12, 2026 | 1.08 | 1.10 | 1.01 | 1.02 | 1.02 | -10.82% | 6,459 |
| Aug 11, 2026 | 0.99 | 1.16 | 0.99 | 1.14 | 1.14 | 3.64% | 7,314 |
| Aug 10, 2026 | 0.99 | 1.10 | 0.99 | 1.10 | 1.10 | 17.02% | 14,395 |
| Aug 7, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | - | 7,301 |
| Aug 6, 2026 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -11.30% | 6,624 |
| Aug 5, 2026 | 1.05 | 1.15 | 0.98 | 1.06 | 1.06 | -6.21% | 22,771 |
| Aug 4, 2026 | 0.98 | 1.13 | 0.90 | 1.13 | 1.13 | 21.23% | 26,352 |
| Aug 3, 2026 | 0.85 | 1.07 | 0.85 | 0.93 | 0.93 | 10.27% | 28,862 |
| Jul 31, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.08% | 570 |
| Jul 30, 2026 | 0.92 | 0.92 | 0.83 | 0.90 | 0.90 | 1.12% | 4,401 |
| Jul 29, 2026 | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | -2.20% | 23,162 |
| Jul 28, 2026 | 0.89 | 0.91 | 0.85 | 0.91 | 0.91 | 1.11% | 21,636 |
| Jul 27, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 4.05% | 11,951 |
| Jul 24, 2026 | 0.88 | 0.90 | 0.84 | 0.87 | 0.87 | -3.89% | 44,866 |
| Jul 23, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 2,126 |
| Jul 22, 2026 | 0.95 | 0.99 | 0.90 | 0.91 | 0.91 | -3.76% | 6,380 |