FST Corp. (KBSX)
NASDAQ: KBSX · Real-Time Price · USD
0.940
+0.087 (10.20%)
At close: Jun 26, 2026, 4:00 PM EDT
0.932
-0.008 (-0.84%)
After-hours: Jun 26, 2026, 6:55 PM EDT
FST Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.90 | 0.99 | 0.85 | 0.94 | 0.94 | 10.20% | 43,013 |
| Jun 25, 2026 | 1.03 | 1.05 | 0.81 | 0.85 | 0.85 | -17.60% | 33,396 |
| Jun 24, 2026 | 0.90 | 1.06 | 0.90 | 1.04 | 1.04 | -5.91% | 3,926 |
| Jun 23, 2026 | 1.12 | 1.20 | 1.06 | 1.10 | 1.10 | -3.51% | 104,105 |
| Jun 22, 2026 | 1.20 | 1.23 | 1.12 | 1.14 | 1.14 | -5.00% | 25,480 |
| Jun 18, 2026 | 1.19 | 1.28 | 1.19 | 1.20 | 1.20 | 0.84% | 23,586 |
| Jun 17, 2026 | 1.20 | 1.28 | 1.19 | 1.19 | 1.19 | -7.54% | 12,314 |
| Jun 16, 2026 | 1.19 | 1.30 | 1.19 | 1.29 | 1.29 | 0.55% | 12,001 |
| Jun 15, 2026 | 1.33 | 1.33 | 1.19 | 1.28 | 1.28 | -2.29% | 8,275 |
| Jun 12, 2026 | 1.30 | 1.38 | 1.30 | 1.31 | 1.31 | 0.77% | 14,103 |
| Jun 11, 2026 | 1.33 | 1.38 | 1.30 | 1.30 | 1.30 | -5.11% | 2,391 |
| Jun 10, 2026 | 1.33 | 1.40 | 1.32 | 1.37 | 1.37 | 1.48% | 9,276 |
| Jun 9, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 1.50% | 993 |
| Jun 8, 2026 | 1.26 | 1.33 | 1.23 | 1.33 | 1.33 | 5.86% | 3,898 |
| Jun 4, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.93% | 1,843 |
| Jun 3, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.45% | 11,007 |
| Jun 2, 2026 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | - | 1,756 |
| 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% | 813 |
| May 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 2,589 |
| May 26, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -0.45% | 8,117 |
| 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% | 3,944 |
| May 20, 2026 | 1.43 | 1.47 | 1.37 | 1.42 | 1.42 | - | 6,704 |
| May 19, 2026 | 1.32 | 1.45 | 1.32 | 1.42 | 1.42 | -0.70% | 15,812 |
| May 18, 2026 | 1.35 | 1.49 | 1.34 | 1.43 | 1.43 | 0.70% | 96,519 |
| 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 |
| Mar 20, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 1.39% | 12,066 |
| Mar 19, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 2.86% | 8,724 |
| Mar 18, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 4.48% | 7,241 |
| Mar 17, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.68% | 13,487 |
| Mar 16, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | - | 5,193 |
| Mar 13, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.38% | 3,063 |
| Mar 12, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 3,059 |
| Mar 11, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.15% | 9,474 |
| Mar 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 6.97% | 128 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 763 |
| Mar 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | 676 |
| Mar 5, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.95% | 5,693 |
| Mar 4, 2026 | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | 6.66% | 23,491 |
| Mar 3, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -0.82% | 21,767 |
| Mar 2, 2026 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | -1.63% | 16,505 |
| Feb 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 2,412 |
| Feb 26, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | 1.64% | 1,717 |
| Feb 25, 2026 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | 2.09% | 5,376 |
| Feb 24, 2026 | 1.15 | 1.38 | 1.15 | 1.20 | 1.20 | 4.82% | 9,208 |
| Feb 23, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 7.55% | 3,563 |
| Feb 20, 2026 | 1.10 | 1.15 | 1.04 | 1.06 | 1.06 | -17.83% | 19,126 |
| Feb 19, 2026 | 1.29 | 1.29 | 1.13 | 1.29 | 1.29 | 14.16% | 13,576 |
| Feb 18, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 9,832 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.43% | 3,302 |
| Feb 13, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.94% | 9,450 |
| Feb 12, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -1.98% | 31,189 |
| Feb 11, 2026 | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | 1.97% | 11,234 |
| Feb 10, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.42% | 9,268 |
| Feb 9, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 26,513 |
| Feb 6, 2026 | 1.16 | 1.27 | 1.16 | 1.25 | 1.25 | 11.61% | 11,292 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.65% | 13,623 |
| Feb 4, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.64% | 6,098 |
| Feb 3, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 19,900 |
| Feb 2, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 7,160 |