FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.689
-0.001 (-0.05%)
Aug 14, 2025, 11:20 AM - Market open
FST Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | - | -0.59% | 17,843 |
| 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 |
| 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 |