FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.760
-0.170 (-8.81%)
May 14, 2025, 3:44 PM - Market open
FST Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.93 | 1.95 | 1.81 | 1.80 | - | -6.74% | 27,624 |
| May 13, 2025 | 2.02 | 2.02 | 1.85 | 1.93 | 1.93 | -2.03% | 48,222 |
| May 12, 2025 | 1.98 | 2.07 | 1.96 | 1.97 | 1.97 | 0.51% | 50,361 |
| May 9, 2025 | 2.14 | 2.14 | 1.89 | 1.96 | 1.96 | -4.39% | 154,163 |
| May 8, 2025 | 1.98 | 2.21 | 1.95 | 2.05 | 2.05 | 5.13% | 199,139 |
| May 7, 2025 | 1.94 | 2.05 | 1.90 | 1.95 | 1.95 | 3.17% | 45,400 |
| May 6, 2025 | 1.86 | 1.94 | 1.85 | 1.89 | 1.89 | -1.51% | 79,905 |
| May 5, 2025 | 1.91 | 2.06 | 1.85 | 1.92 | 1.92 | -5.47% | 197,454 |
| May 2, 2025 | 1.50 | 2.95 | 1.50 | 2.03 | 2.03 | 35.33% | 4,013,321 |
| May 1, 2025 | 1.98 | 1.98 | 1.46 | 1.50 | 1.50 | -24.24% | 150,036 |
| Apr 30, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | 0.51% | 14,523 |
| Apr 29, 2025 | 2.02 | 2.08 | 1.97 | 1.97 | 1.97 | -1.99% | 35,436 |
| Apr 28, 2025 | 2.01 | 2.04 | 2.00 | 2.01 | 2.01 | 1.52% | 21,288 |
| Apr 25, 2025 | 2.05 | 2.08 | 1.98 | 1.98 | 1.98 | - | 43,264 |
| Apr 24, 2025 | 2.07 | 2.07 | 1.98 | 1.98 | 1.98 | - | 40,073 |
| Apr 23, 2025 | 2.04 | 2.05 | 1.97 | 1.98 | 1.98 | 1.54% | 30,360 |
| Apr 22, 2025 | 1.97 | 2.04 | 1.95 | 1.95 | 1.95 | -3.94% | 35,506 |
| Apr 21, 2025 | 2.16 | 2.16 | 1.98 | 2.03 | 2.03 | -5.58% | 43,791 |
| Apr 17, 2025 | 2.04 | 2.27 | 2.03 | 2.15 | 2.15 | 5.39% | 65,043 |
| Apr 16, 2025 | 2.05 | 2.10 | 2.03 | 2.04 | 2.04 | 0.49% | 63,224 |
| Apr 15, 2025 | 2.00 | 2.10 | 1.96 | 2.03 | 2.03 | 1.50% | 47,537 |
| Apr 14, 2025 | 1.98 | 2.02 | 1.88 | 2.00 | 2.00 | 6.38% | 60,911 |
| Apr 11, 2025 | 1.98 | 2.15 | 1.88 | 1.88 | 1.88 | -8.74% | 129,831 |
| Apr 10, 2025 | 1.70 | 2.25 | 1.70 | 2.06 | 2.06 | 24.85% | 331,787 |
| Apr 9, 2025 | 1.55 | 1.70 | 1.55 | 1.65 | 1.65 | 5.10% | 100,516 |
| Apr 8, 2025 | 1.48 | 1.70 | 1.48 | 1.57 | 1.57 | 6.08% | 221,654 |
| Apr 7, 2025 | 1.42 | 1.52 | 1.35 | 1.48 | 1.48 | -5.73% | 170,205 |
| Apr 4, 2025 | 1.69 | 1.69 | 1.52 | 1.57 | 1.57 | -7.10% | 67,445 |
| Apr 3, 2025 | 1.87 | 1.87 | 1.67 | 1.69 | 1.69 | -10.58% | 136,232 |
| Apr 2, 2025 | 2.17 | 2.17 | 1.80 | 1.89 | 1.89 | -8.25% | 261,578 |
| Apr 1, 2025 | 2.00 | 2.38 | 2.00 | 2.06 | 2.06 | -0.24% | 172,480 |
| Mar 31, 2025 | 2.08 | 2.10 | 2.00 | 2.07 | 2.07 | -3.73% | 67,141 |
| Mar 28, 2025 | 2.28 | 2.40 | 2.10 | 2.15 | 2.15 | -10.62% | 165,763 |
| Mar 27, 2025 | 2.50 | 2.53 | 2.35 | 2.40 | 2.40 | -6.98% | 191,171 |
| Mar 26, 2025 | 2.55 | 2.88 | 2.53 | 2.58 | 2.58 | -9.79% | 286,085 |
| Mar 25, 2025 | 2.60 | 2.96 | 2.43 | 2.86 | 2.86 | 26.55% | 6,791,818 |
| Mar 24, 2025 | 3.00 | 3.01 | 2.20 | 2.26 | 2.26 | -27.10% | 389,456 |
| Mar 21, 2025 | 2.95 | 3.40 | 2.95 | 3.10 | 3.10 | 6.90% | 680,975 |
| Mar 20, 2025 | 4.02 | 4.20 | 2.77 | 2.90 | 2.90 | -28.40% | 1,926,362 |
| Mar 19, 2025 | 3.50 | 4.91 | 3.47 | 4.05 | 4.05 | -26.23% | 4,398,328 |
| Mar 18, 2025 | 1.31 | 5.88 | 1.31 | 5.49 | 5.49 | 309.70% | 52,467,811 |
| Mar 17, 2025 | 1.47 | 1.57 | 1.26 | 1.34 | 1.34 | -14.10% | 148,685 |
| Mar 14, 2025 | 2.05 | 2.13 | 1.51 | 1.56 | 1.56 | -29.41% | 93,955 |
| Mar 13, 2025 | 2.50 | 2.70 | 2.03 | 2.21 | 2.21 | -28.71% | 74,754 |
| Mar 12, 2025 | 4.00 | 4.00 | 2.20 | 3.10 | 3.10 | -22.50% | 145,961 |
| Mar 11, 2025 | 5.18 | 6.33 | 3.25 | 4.00 | 4.00 | -24.53% | 54,021 |
| Mar 10, 2025 | 5.10 | 5.40 | 5.10 | 5.30 | 5.30 | -1.27% | 1,993 |
| Mar 7, 2025 | 5.35 | 5.39 | 5.35 | 5.37 | 5.37 | 1.67% | 904 |
| Mar 6, 2025 | 5.30 | 5.61 | 5.28 | 5.28 | 5.28 | -4.69% | 977 |
| Mar 5, 2025 | 5.90 | 5.90 | 5.54 | 5.54 | 5.54 | 0.73% | 1,269 |