FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.300
0.00 (0.00%)
Jun 2, 2026, 4:00 PM EDT - Market closed
FST Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | - | 1,747 |
| Jun 1, 2026 | 1.25 | 1.34 | 1.25 | 1.30 | 1.30 | -2.99% | 7,955 |
| May 29, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 2.29% | 11,391 |
| May 28, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 803 |
| May 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 2,023 |
| May 26, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -0.45% | 8,082 |
| May 22, 2026 | 1.39 | 1.46 | 1.39 | 1.39 | 1.39 | -0.98% | 12,331 |
| May 21, 2026 | 1.30 | 1.46 | 1.30 | 1.40 | 1.40 | -1.41% | 3,943 |
| May 20, 2026 | 1.43 | 1.47 | 1.37 | 1.42 | 1.42 | - | 6,703 |
| May 19, 2026 | 1.32 | 1.45 | 1.32 | 1.42 | 1.42 | -0.70% | 15,483 |
| May 18, 2026 | 1.35 | 1.49 | 1.34 | 1.43 | 1.43 | 0.70% | 85,794 |
| May 15, 2026 | 1.32 | 1.49 | 1.24 | 1.42 | 1.42 | 9.23% | 226,613 |
| May 14, 2026 | 1.27 | 1.40 | 1.27 | 1.30 | 1.30 | 0.78% | 121,748 |
| May 13, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 1.57% | 3,886 |
| May 12, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -5.22% | 3,815 |
| May 11, 2026 | 1.20 | 1.34 | 1.20 | 1.34 | 1.34 | 9.84% | 7,501 |
| May 8, 2026 | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 7,220 |
| May 7, 2026 | 1.20 | 1.28 | 1.20 | 1.24 | 1.24 | -3.13% | 4,089 |
| May 6, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 1.56% | 12,178 |
| May 5, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.05% | 20,699 |
| May 4, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 1.56% | 10,743 |
| May 1, 2026 | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | - | 6,650 |
| Apr 30, 2026 | 1.28 | 1.30 | 1.23 | 1.28 | 1.28 | - | 17,808 |
| Apr 29, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | - | 6,507 |
| Apr 28, 2026 | 1.32 | 1.37 | 1.25 | 1.28 | 1.28 | -3.76% | 34,271 |
| Apr 27, 2026 | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | -4.32% | 11,285 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.39 | 1.39 | 1.39 | -11.46% | 40,338 |
| Apr 23, 2026 | 1.38 | 1.58 | 1.31 | 1.57 | 1.57 | 11.35% | 332,612 |
| Apr 22, 2026 | 1.42 | 1.50 | 1.35 | 1.41 | 1.41 | 15.57% | 5,839,913 |
| Apr 21, 2026 | 1.27 | 1.35 | 1.19 | 1.22 | 1.22 | -1.93% | 4,647,136 |
| 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 | 2.01% | 1,302 |
| Apr 16, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -0.01% | 9,724 |
| 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% | 8,948 |
| 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 | 0.35% | 12,083 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.12 | 1.30 | 1.30 | -2.22% | 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 |