Skip to main content
FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
1.280
-0.050 (-3.76%)
At close: Apr 28, 2026, 4:00 PM EDT
1.281
+0.001 (0.11%)
After-hours: Apr 28, 2026, 7:50 PM EDT

FST Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.321.371.251.281.28-3.76%34,261
Apr 27, 20261.361.391.321.331.33-4.32%11,285
Apr 24, 20261.501.501.391.391.39-11.46%40,338
Apr 23, 20261.381.581.311.571.5711.35%332,612
Apr 22, 20261.421.501.351.411.4115.57%5,839,913
Apr 21, 20261.271.351.191.221.22-1.93%4,647,136
Apr 20, 20261.271.271.221.241.24-2.43%8,756
Apr 17, 20261.251.281.251.281.282.00%1,302
Apr 16, 20261.251.251.221.251.25-9,724
Apr 15, 20261.271.301.251.251.25-1.57%10,862
Apr 14, 20261.301.301.251.271.27-2.31%8,948
Apr 13, 20261.331.331.301.301.30-2.26%17,951
Apr 10, 20261.361.361.331.331.33-2.21%2,545
Apr 9, 20261.401.411.311.361.360.74%8,161
Apr 8, 20261.361.371.311.351.35-2.88%18,708
Apr 7, 20261.301.451.181.391.396.11%16,340
Apr 6, 20261.301.331.301.311.310.38%3,348
Apr 2, 20261.311.321.301.311.310.31%12,083
Apr 1, 20261.331.331.121.301.30-2.18%5,013
Mar 31, 20261.341.341.331.331.33-2,030
Mar 30, 20261.331.351.331.331.333.91%4,445
Mar 27, 20261.301.301.251.281.28-1.54%18,366
Mar 26, 20261.481.481.291.301.30-12.16%28,796
Mar 25, 20261.471.541.471.481.482.07%10,499
Mar 24, 20261.661.661.451.451.45-5.23%26,037
Mar 23, 20261.501.551.501.531.534.79%10,345
Mar 20, 20261.451.491.451.461.461.39%12,066
Mar 19, 20261.421.471.421.441.442.86%8,724
Mar 18, 20261.381.411.381.401.404.48%7,241
Mar 17, 20261.301.341.301.341.342.68%13,487
Mar 16, 20261.301.341.301.311.31-5,193
Mar 13, 20261.311.311.301.311.31-0.38%3,063
Mar 12, 20261.301.311.301.311.31-0.76%3,059
Mar 11, 20261.291.321.291.321.321.15%9,474
Mar 10, 20261.311.311.311.311.316.97%128
Mar 9, 20261.221.221.221.221.22-1.61%763
Mar 6, 20261.241.241.241.241.24-1.20%676
Mar 5, 20261.291.291.251.261.26-1.95%5,693
Mar 4, 20261.261.281.221.281.286.67%23,491
Mar 3, 20261.191.211.191.201.20-0.83%21,767
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%5,376
Feb 24, 20261.151.381.151.201.204.82%9,208
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%13,576
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%31,189
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