FST Corp. KBSX
NASDAQ · United States · Finance
$1.72+0.04 (+2.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.72 | +4.88% | $1.63 | $1.79 | $1.63 | 74.30K |
| 2026-09-30 | $1.64 | -4.09% | $1.70 | $1.70 | $1.63 | 29.60K |
| 2026-09-29 | $1.71 | +8.23% | $1.50 | $1.75 | $1.36 | 90.10K |
| 2026-09-28 | $1.58 | -5.95% | $1.64 | $1.65 | $1.53 | 31.90K |
| 2026-09-25 | $1.68 | +12.00% | $1.50 | $1.70 | $1.45 | 65.80K |
| 2026-09-24 | $1.50 | +9.09% | $1.35 | $1.50 | $1.30 | 53.00K |
| 2026-09-23 | $1.38 | +11.79% | $1.28 | $1.40 | $1.28 | 17.40K |
| 2026-09-22 | $1.23 | +14.95% | $1.14 | $1.34 | $1.14 | 29.80K |
| 2026-09-21 | $1.07 | -1.83% | $1.12 | $1.49 | $1.04 | 145.90K |
| 2026-09-18 | $1.09 | -0.91% | $1.05 | $1.14 | $1.05 | 9.70K |
| 2026-09-17 | $1.10 | -4.35% | $1.00 | $1.10 | $1.00 | 11.70K |
| 2026-09-16 | $1.15 | -0.86% | $1.15 | $1.15 | $1.03 | 15.10K |
| 2026-09-15 | $1.16 | +18.37% | $1.00 | $1.19 | $1.00 | 16.70K |
| 2026-09-14 | $0.98 | -1.01% | $1.00 | $1.00 | $0.98 | 2.50K |
| 2026-09-11 | $0.99 | +1.02% | $1.00 | $1.00 | $0.99 | 1.60K |
| 2026-09-10 | $0.98 | -2.00% | $1.00 | $1.00 | $0.98 | 4.30K |
| 2026-09-09 | $1.00 | +5.26% | $1.00 | $1.00 | $0.97 | 4.80K |
| 2026-09-08 | $0.95 | -1.04% | $0.95 | $0.95 | $0.95 | 300 |
| 2026-09-04 | $0.96 | -0.72% | $0.99 | $0.99 | $0.96 | 1.60K |
| 2026-09-03 | $0.97 | -3.30% | $1.00 | $1.00 | $0.97 | 2.40K |
| 2026-09-02 | $1.00 | +0.10% | $1.00 | $1.00 | $1.00 | 7.40K |
| 2026-09-01 | $1.00 | +0.20% | $1.00 | $1.00 | $0.99 | 10.60K |
| 2026-08-31 | $1.00 | -2.25% | $1.00 | $1.01 | $0.99 | 3.20K |
| 2026-08-28 | $1.02 | +0.99% | $1.02 | $1.10 | $1.01 | 10.80K |
| 2026-08-27 | $1.01 | -0.98% | $1.00 | $1.01 | $1.00 | 3.40K |
| 2026-08-26 | $1.02 | -4.67% | $1.09 | $1.09 | $1.00 | 5.10K |
| 2026-08-25 | $1.07 | -2.73% | $1.05 | $1.10 | $1.01 | 13.80K |
| 2026-08-24 | $1.10 | +5.77% | $1.05 | $1.10 | $1.00 | 15.40K |
| 2026-08-21 | $1.04 | -2.35% | $1.00 | $1.04 | $0.93 | 10.40K |
| 2026-08-20 | $1.07 | +6.93% | $0.86 | $1.10 | $0.86 | 15.70K |
| 2026-08-19 | $1.00 | -0.40% | $1.00 | $1.00 | $0.85 | 4.00K |
| 2026-08-18 | $1.00 | +1.01% | $0.93 | $1.00 | $0.93 | 8.00K |
| 2026-08-17 | $0.99 | +8.79% | $0.99 | $0.99 | $0.99 | 300 |
| 2026-08-14 | $0.91 | +4.60% | $0.92 | $0.93 | $0.91 | 2.90K |
| 2026-08-13 | $0.87 | -14.45% | $1.02 | $1.04 | $0.84 | 27.50K |
| 2026-08-12 | $1.02 | -10.79% | $1.08 | $1.10 | $1.01 | 6.50K |
| 2026-08-11 | $1.14 | +3.64% | $0.99 | $1.16 | $0.99 | 7.30K |
| 2026-08-10 | $1.10 | +17.02% | $0.99 | $1.10 | $0.99 | 14.40K |
| 2026-08-07 | $0.94 | 0.00% | $0.92 | $0.94 | $0.91 | 7.30K |
| 2026-08-06 | $0.94 | -11.32% | $0.99 | $1.00 | $0.94 | 6.60K |
| 2026-08-05 | $1.06 | -6.19% | $1.05 | $1.14 | $0.98 | 22.80K |
| 2026-08-04 | $1.13 | +21.24% | $0.98 | $1.13 | $0.90 | 26.40K |
| 2026-08-03 | $0.93 | +10.30% | $0.85 | $1.07 | $0.85 | 28.80K |
| 2026-07-31 | $0.85 | -6.11% | $0.85 | $0.85 | $0.85 | 600 |
| 2026-07-30 | $0.90 | +1.12% | $0.92 | $0.92 | $0.83 | 4.40K |
| 2026-07-29 | $0.89 | -2.20% | $0.89 | $0.89 | $0.85 | 23.10K |
| 2026-07-28 | $0.91 | +1.11% | $0.89 | $0.91 | $0.85 | 21.60K |
| 2026-07-27 | $0.90 | +4.05% | $0.90 | $0.91 | $0.90 | 11.90K |
| 2026-07-24 | $0.87 | -3.89% | $0.88 | $0.90 | $0.84 | 44.90K |
| 2026-07-23 | $0.90 | -1.10% | $0.91 | $0.91 | $0.90 | 2.10K |
| 2026-07-22 | $0.91 | -3.81% | $0.95 | $0.99 | $0.90 | 6.40K |
| 2026-07-21 | $0.95 | +7.50% | $0.92 | $0.95 | $0.91 | 5.20K |
| 2026-07-20 | $0.88 | +2.33% | $0.88 | $0.94 | $0.88 | 3.90K |
| 2026-07-17 | $0.86 | -2.27% | $0.83 | $0.89 | $0.83 | 9.40K |
| 2026-07-16 | $0.88 | +2.33% | $0.86 | $1.02 | $0.85 | 18.40K |
| 2026-07-15 | $0.86 | +2.38% | $0.86 | $0.88 | $0.86 | 2.20K |
| 2026-07-14 | $0.84 | -5.19% | $0.89 | $0.89 | $0.81 | 7.40K |
| 2026-07-13 | $0.89 | +3.02% | $0.89 | $0.89 | $0.86 | 3.10K |
| 2026-07-10 | $0.86 | -2.27% | $0.88 | $0.88 | $0.86 | 2.40K |
| 2026-07-09 | $0.88 | -3.30% | $0.91 | $0.91 | $0.88 | 12.10K |
| 2026-07-08 | $0.91 | -5.89% | $0.95 | $1.04 | $0.91 | 14.40K |
| 2026-07-07 | $0.97 | -0.31% | $0.95 | $0.98 | $0.95 | 11.00K |
| 2026-07-06 | $0.97 | +2.11% | $0.95 | $1.03 | $0.95 | 8.50K |
| 2026-07-02 | $0.95 | -1.55% | $0.95 | $0.99 | $0.94 | 17.90K |
| 2026-07-01 | $0.96 | +1.58% | $0.95 | $0.99 | $0.94 | 11.60K |
| 2026-06-30 | $0.95 | +5.56% | $0.91 | $0.97 | $0.90 | 8.40K |
| 2026-06-29 | $0.90 | -4.26% | $0.90 | $0.90 | $0.89 | 10.70K |
| 2026-06-26 | $0.94 | +10.20% | $0.90 | $0.99 | $0.85 | 43.00K |
| 2026-06-25 | $0.85 | -17.58% | $1.03 | $1.05 | $0.81 | 33.40K |
| 2026-06-24 | $1.03 | -5.91% | $0.90 | $1.06 | $0.90 | 3.90K |
| 2026-06-23 | $1.10 | -3.51% | $1.12 | $1.20 | $1.06 | 104.10K |
| 2026-06-22 | $1.14 | -5.00% | $1.20 | $1.23 | $1.12 | 108.40K |
| 2026-06-18 | $1.20 | +0.84% | $1.19 | $1.28 | $1.19 | 23.60K |
| 2026-06-17 | $1.19 | -7.54% | $1.20 | $1.28 | $1.19 | 12.30K |
| 2026-06-16 | $1.29 | +0.55% | $1.19 | $1.30 | $1.19 | 12.00K |
| 2026-06-15 | $1.28 | -2.29% | $1.33 | $1.33 | $1.19 | 8.30K |
| 2026-06-12 | $1.31 | +0.77% | $1.30 | $1.38 | $1.30 | 14.10K |
| 2026-06-11 | $1.30 | -5.11% | $1.33 | $1.38 | $1.30 | 2.40K |
| 2026-06-10 | $1.37 | +1.48% | $1.33 | $1.40 | $1.32 | 9.30K |
| 2026-06-09 | $1.35 | +1.50% | $1.25 | $1.35 | $1.25 | 1.00K |
| 2026-06-08 | $1.33 | +5.89% | $1.26 | $1.33 | $1.23 | 3.90K |
| 2026-06-05 | $1.26 | 0.00% | $1.26 | $1.26 | $1.26 | 0 |
| 2026-06-04 | $1.26 | -1.95% | $1.28 | $1.28 | $1.26 | 1.80K |
| 2026-06-03 | $1.28 | -1.46% | $1.30 | $1.32 | $1.28 | 11.00K |
| 2026-06-02 | $1.30 | 0.00% | $1.30 | $1.32 | $1.25 | 1.80K |
| 2026-06-01 | $1.30 | -2.99% | $1.25 | $1.34 | $1.25 | 8.00K |
| 2026-05-29 | $1.34 | +2.29% | $1.35 | $1.35 | $1.33 | 11.40K |
| 2026-05-28 | $1.31 | -2.96% | $1.35 | $1.35 | $1.31 | 800 |
| 2026-05-27 | $1.35 | -2.17% | $1.35 | $1.35 | $1.35 | 2.20K |
| 2026-05-26 | $1.38 | -0.43% | $1.40 | $1.40 | $1.34 | 8.10K |