Skip to main content
FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.220
-0.020 (-1.61%)
Mar 9, 2026, 11:21 AM EDT - Market open

FST Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.221.221.221.22--1.61%637
Mar 6, 20261.241.241.241.241.24-1.20%671
Mar 5, 20261.291.291.251.261.26-1.95%5,686
Mar 4, 20261.261.281.221.281.286.67%23,491
Mar 3, 20261.191.211.191.201.20-0.83%21,603
Mar 2, 20261.221.221.161.211.21-1.63%16,505
Feb 27, 20261.231.231.231.231.23-0.81%2,412
Feb 26, 20261.271.271.241.241.241.64%1,717
Feb 25, 20261.261.271.221.221.222.09%5,375
Feb 24, 20261.151.381.151.201.204.82%9,207
Feb 23, 20261.071.141.071.141.147.55%3,563
Feb 20, 20261.101.151.041.061.06-17.83%19,126
Feb 19, 20261.291.291.131.291.2914.16%13,210
Feb 18, 20261.151.151.131.131.13-1.74%9,832
Feb 17, 20261.171.171.151.151.15-0.43%3,302
Feb 13, 20261.181.181.161.161.16-2.94%9,450
Feb 12, 20261.181.201.181.191.19-1.98%31,178
Feb 11, 20261.191.211.161.211.211.93%11,234
Feb 10, 20261.221.221.191.191.19-2.38%9,268
Feb 9, 20261.251.251.201.221.22-2.40%26,513
Feb 6, 20261.161.271.161.251.2511.61%11,292
Feb 5, 20261.121.121.101.121.120.63%13,623
Feb 4, 20261.121.121.111.111.11-0.63%6,098
Feb 3, 20261.151.161.111.121.12-1.75%19,900
Feb 2, 20261.131.141.131.141.14-7,160
Jan 30, 20261.161.161.141.141.14-2.56%8,651
Jan 29, 20261.151.181.151.171.17-1.68%7,932
Jan 28, 20261.231.231.171.191.19-4.03%26,074
Jan 27, 20261.241.301.241.241.24-0.80%8,754
Jan 26, 20261.311.311.221.251.25-4.58%14,635
Jan 23, 20261.341.341.311.311.31-1.50%11,793
Jan 22, 20261.341.341.331.331.33-0.75%2,800
Jan 21, 20261.341.341.331.341.34-9,597
Jan 20, 20261.351.351.331.341.34-0.74%8,994
Jan 16, 20261.351.361.341.351.35-4,437
Jan 15, 20261.361.361.341.351.35-0.74%3,435
Jan 14, 20261.331.361.331.361.362.18%25,338
Jan 13, 20261.351.351.331.331.330.08%22,347
Jan 12, 20261.351.351.331.331.33-1.48%4,213
Jan 9, 20261.351.351.331.351.351.50%5,916
Jan 8, 20261.351.351.331.331.33-1.48%3,048
Jan 7, 20261.381.381.351.351.35-2.17%11,697
Jan 6, 20261.391.391.371.381.38-0.72%3,756
Jan 5, 20261.381.391.381.391.39-2,106
Jan 2, 20261.401.401.381.391.39-0.71%4,982
Dec 31, 20251.381.401.381.401.401.45%11,768
Dec 30, 20251.381.381.371.381.380.07%2,531
Dec 29, 20251.401.401.371.381.38-0.07%3,830
Dec 26, 20251.401.401.381.381.38-1.29%4,998
Dec 24, 20251.401.401.391.401.40-0.14%936
Dec 23, 20251.381.401.381.401.401.45%5,267
Dec 22, 20251.381.401.381.381.38-0.79%6,465
Dec 19, 20251.371.391.371.391.391.53%1,528
Dec 18, 20251.381.381.371.371.37-0.80%2,332
Dec 17, 20251.381.381.381.381.380.07%1,994
Dec 16, 20251.381.391.381.381.38-0.43%1,362
Dec 15, 20251.401.401.381.391.39-2.12%3,967
Dec 12, 20251.471.481.421.421.42-4.97%3,638
Dec 11, 20251.501.501.491.491.49-0.67%6,915
Dec 10, 20251.511.531.501.501.50-1.32%1,444
Dec 9, 20251.531.531.511.521.52-1.30%3,640
Dec 8, 20251.561.561.531.541.54-1.28%1,571
Dec 5, 20251.561.571.561.561.56-2.50%2,355
Dec 4, 20251.491.601.491.601.607.02%6,049
Dec 3, 20251.381.501.381.501.507.55%25,583
Dec 2, 20251.421.431.351.391.39-2.11%8,947
Dec 1, 20251.401.421.351.421.420.71%10,114
Nov 28, 20251.391.411.391.411.416.74%17,538
Nov 26, 20251.331.331.321.321.32-1.42%9,487
Nov 25, 20251.341.341.311.341.340.37%15,981
Nov 24, 20251.371.371.331.341.34-4.64%6,755
Nov 21, 20251.431.431.381.401.40-2.10%5,038
Nov 20, 20251.451.451.431.431.43-2.39%1,952
Nov 19, 20251.481.481.471.471.46-1.01%2,183
Nov 18, 20251.351.481.321.481.481.37%15,590
Nov 17, 20251.461.461.441.461.46-0.68%2,768
Nov 14, 20251.481.481.441.471.47-0.34%6,222
Nov 13, 20251.451.501.451.481.48-1.01%3,464
Nov 12, 20251.491.491.491.491.490.68%1,380
Nov 11, 20251.481.481.481.481.48-1.99%3,947
Nov 10, 20251.471.511.461.511.510.67%5,963
Nov 7, 20251.491.501.471.501.50-0.66%7,476
Nov 6, 20251.531.531.491.511.512.72%11,990
Nov 5, 20251.461.481.451.471.470.68%2,941
Nov 4, 20251.431.461.431.461.46-2.67%14,219
Nov 3, 20251.501.501.471.501.50-22,879
Oct 31, 20251.491.501.481.501.50-0.66%7,589
Oct 30, 20251.521.521.511.511.51-0.66%2,904
Oct 29, 20251.551.551.501.521.52-3.18%17,130
Oct 28, 20251.571.571.501.571.57-0.63%9,149
Oct 27, 20251.571.601.571.581.580.64%17,250
Oct 24, 20251.551.671.501.571.570.96%13,319
Oct 23, 20251.511.561.511.561.562.30%5,906
Oct 22, 20251.581.581.521.521.52-19,186
Oct 21, 20251.521.551.521.521.522.01%18,547
Oct 20, 20251.531.531.471.491.49-2.42%29,439
Oct 17, 20251.551.571.461.531.534.59%17,618
Oct 16, 20251.551.571.431.461.46-6.41%76,989
Oct 15, 20251.561.591.551.561.56-1.02%21,606
Oct 14, 20251.601.611.551.581.58-3.31%24,225