FST Corp. - Ordinary Shares (KBSX)
1.3863
-0.0137 (-0.98%)
NASDAQ· Last Trade: May 24th, 8:01 AM EDT
Historical Prices For FST Corp. - Ordinary Shares (KBSX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 1.39 | 1.46 | 1.39 | 1.39 | 12,331 | 1.39 |
| 5/21/2026 | 1.30 | 1.46 | 1.30 | 1.40 | 3,944 | 1.40 |
| 5/20/2026 | 1.43 | 1.47 | 1.37 | 1.42 | 6,704 | 1.42 |
| 5/19/2026 | 1.32 | 1.45 | 1.32 | 1.42 | 15,812 | 1.42 |
| 5/18/2026 | 1.35 | 1.49 | 1.34 | 1.43 | 96,519 | 1.43 |
| 5/15/2026 | 1.32 | 1.49 | 1.24 | 1.42 | 226,613 | 1.42 |
| 5/14/2026 | 1.27 | 1.40 | 1.27 | 1.30 | 121,481 | 1.30 |
| 5/13/2026 | 1.23 | 1.29 | 1.23 | 1.29 | 3,886 | 1.29 |
| 5/12/2026 | 1.34 | 1.34 | 1.27 | 1.27 | 3,815 | 1.27 |
| 5/11/2026 | 1.20 | 1.34 | 1.20 | 1.34 | 7,501 | 1.34 |
| 5/08/2026 | 1.22 | 1.26 | 1.21 | 1.22 | 7,220 | 1.22 |
| 5/07/2026 | 1.20 | 1.28 | 1.20 | 1.24 | 4,089 | 1.24 |
| 5/06/2026 | 1.24 | 1.30 | 1.24 | 1.28 | 12,178 | 1.28 |
| 5/05/2026 | 1.30 | 1.30 | 1.25 | 1.26 | 20,592 | 1.26 |
| 5/04/2026 | 1.29 | 1.34 | 1.29 | 1.30 | 10,743 | 1.30 |
| 5/01/2026 | 1.25 | 1.29 | 1.23 | 1.28 | 6,650 | 1.28 |
| 4/30/2026 | 1.28 | 1.30 | 1.23 | 1.28 | 17,808 | 1.28 |
| 4/29/2026 | 1.30 | 1.32 | 1.28 | 1.28 | 6,507 | 1.28 |
| 4/28/2026 | 1.32 | 1.37 | 1.25 | 1.28 | 34,261 | 1.28 |
| 4/27/2026 | 1.36 | 1.39 | 1.31 | 1.33 | 10,927 | 1.33 |
| 4/24/2026 | 1.50 | 1.50 | 1.39 | 1.39 | 40,339 | 1.39 |
| 4/23/2026 | 1.38 | 1.58 | 1.31 | 1.57 | 331,697 | 1.57 |
| 4/22/2026 | 1.42 | 1.50 | 1.34 | 1.41 | 5,808,064 | 1.41 |
| 4/21/2026 | 1.27 | 1.34 | 1.19 | 1.22 | 4,304,918 | 1.22 |
| 4/20/2026 | 1.27 | 1.27 | 1.22 | 1.24 | 8,756 | 1.24 |
| 4/17/2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1,302 | 1.27 |
| 4/16/2026 | 1.25 | 1.25 | 1.22 | 1.25 | 9,724 | 1.25 |
| 4/15/2026 | 1.27 | 1.30 | 1.25 | 1.25 | 10,862 | 1.25 |
| 4/14/2026 | 1.30 | 1.30 | 1.25 | 1.27 | 8,948 | 1.27 |
| 4/13/2026 | 1.33 | 1.33 | 1.30 | 1.30 | 17,951 | 1.30 |
| 4/10/2026 | 1.36 | 1.36 | 1.33 | 1.33 | 2,545 | 1.33 |
| 4/09/2026 | 1.40 | 1.41 | 1.31 | 1.36 | 8,161 | 1.36 |
| 4/08/2026 | 1.36 | 1.37 | 1.31 | 1.35 | 18,708 | 1.35 |
| 4/07/2026 | 1.30 | 1.45 | 1.18 | 1.39 | 16,340 | 1.39 |
| 4/06/2026 | 1.30 | 1.33 | 1.30 | 1.31 | 3,348 | 1.31 |
| 4/02/2026 | 1.31 | 1.32 | 1.30 | 1.30 | 12,083 | 1.30 |
| 4/01/2026 | 1.33 | 1.33 | 1.11 | 1.30 | 5,014 | 1.30 |
| 3/31/2026 | 1.34 | 1.34 | 1.33 | 1.33 | 2,030 | 1.33 |
| 3/30/2026 | 1.33 | 1.35 | 1.33 | 1.33 | 4,445 | 1.33 |
| 3/27/2026 | 1.30 | 1.30 | 1.25 | 1.28 | 18,366 | 1.28 |
| 3/26/2026 | 1.48 | 1.48 | 1.29 | 1.30 | 28,502 | 1.30 |
| 3/25/2026 | 1.47 | 1.54 | 1.47 | 1.48 | 10,499 | 1.48 |
| 3/24/2026 | 1.66 | 1.66 | 1.45 | 1.45 | 26,037 | 1.45 |
| 3/23/2026 | 1.50 | 1.55 | 1.50 | 1.53 | 10,300 | 1.53 |
| 3/20/2026 | 1.45 | 1.49 | 1.45 | 1.46 | 12,066 | 1.46 |
| 3/19/2026 | 1.42 | 1.47 | 1.42 | 1.44 | 8,724 | 1.44 |
| 3/18/2026 | 1.38 | 1.41 | 1.38 | 1.40 | 7,241 | 1.40 |
| 3/17/2026 | 1.30 | 1.34 | 1.30 | 1.34 | 13,487 | 1.34 |
| 3/16/2026 | 1.30 | 1.34 | 1.30 | 1.30 | 5,193 | 1.30 |
| 3/13/2026 | 1.31 | 1.31 | 1.30 | 1.30 | 3,063 | 1.30 |
| 3/12/2026 | 1.30 | 1.31 | 1.30 | 1.31 | 3,059 | 1.31 |
| 3/11/2026 | 1.29 | 1.32 | 1.28 | 1.32 | 9,474 | 1.32 |
| 3/10/2026 | 1.30 | 1.30 | 1.30 | 1.30 | 128 | 1.30 |
| 3/09/2026 | 1.22 | 1.22 | 1.22 | 1.22 | 763 | 1.22 |
| 3/06/2026 | 1.24 | 1.24 | 1.24 | 1.24 | 676 | 1.24 |
| 3/05/2026 | 1.29 | 1.29 | 1.25 | 1.25 | 5,693 | 1.25 |
| 3/04/2026 | 1.26 | 1.28 | 1.22 | 1.28 | 23,491 | 1.28 |
| 3/03/2026 | 1.19 | 1.21 | 1.19 | 1.20 | 21,767 | 1.20 |
| 3/02/2026 | 1.22 | 1.22 | 1.16 | 1.21 | 16,505 | 1.21 |
| 2/27/2026 | 1.23 | 1.23 | 1.23 | 1.23 | 2,412 | 1.23 |
| 2/26/2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1,717 | 1.24 |
| 2/25/2026 | 1.26 | 1.27 | 1.22 | 1.22 | 5,375 | 1.22 |
| 2/24/2026 | 1.15 | 1.38 | 1.15 | 1.20 | 9,209 | 1.20 |