FST Corp. - Ordinary Shares (KBSX)
0.8650
-0.0350 (-3.89%)
NASDAQ· Last Trade: Jul 26th, 1:50 PM EDT
Historical Prices For FST Corp. - Ordinary Shares (KBSX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/24/2026 | 0.88 | 0.90 | 0.84 | 0.86 | 44,866 | 0.86 |
| 7/23/2026 | 0.91 | 0.91 | 0.90 | 0.90 | 2,126 | 0.90 |
| 7/22/2026 | 0.95 | 0.99 | 0.90 | 0.91 | 6,379 | 0.91 |
| 7/21/2026 | 0.92 | 0.95 | 0.91 | 0.95 | 5,224 | 0.95 |
| 7/20/2026 | 0.89 | 0.94 | 0.88 | 0.88 | 3,924 | 0.88 |
| 7/17/2026 | 0.83 | 0.90 | 0.83 | 0.86 | 9,356 | 0.86 |
| 7/16/2026 | 0.86 | 1.02 | 0.85 | 0.88 | 18,412 | 0.88 |
| 7/15/2026 | 0.86 | 0.88 | 0.86 | 0.86 | 2,155 | 0.86 |
| 7/14/2026 | 0.89 | 0.89 | 0.81 | 0.84 | 7,425 | 0.84 |
| 7/13/2026 | 0.89 | 0.89 | 0.86 | 0.89 | 3,056 | 0.89 |
| 7/10/2026 | 0.88 | 0.88 | 0.86 | 0.86 | 2,379 | 0.86 |
| 7/09/2026 | 0.91 | 0.91 | 0.88 | 0.88 | 12,107 | 0.88 |
| 7/08/2026 | 0.95 | 1.04 | 0.91 | 0.91 | 14,355 | 0.91 |
| 7/07/2026 | 0.95 | 0.97 | 0.95 | 0.97 | 10,958 | 0.97 |
| 7/06/2026 | 0.95 | 1.03 | 0.95 | 0.97 | 8,504 | 0.97 |
| 7/02/2026 | 0.95 | 0.99 | 0.94 | 0.95 | 17,871 | 0.95 |
| 7/01/2026 | 0.95 | 0.99 | 0.94 | 0.96 | 11,629 | 0.96 |
| 6/30/2026 | 0.91 | 0.97 | 0.90 | 0.95 | 8,387 | 0.95 |
| 6/29/2026 | 0.90 | 0.90 | 0.89 | 0.90 | 10,713 | 0.90 |
| 6/26/2026 | 0.90 | 0.99 | 0.85 | 0.94 | 43,016 | 0.94 |
| 6/25/2026 | 1.03 | 1.05 | 0.81 | 0.85 | 33,396 | 0.85 |
| 6/24/2026 | 0.90 | 1.06 | 0.90 | 1.03 | 3,926 | 1.03 |
| 6/23/2026 | 1.12 | 1.20 | 1.06 | 1.10 | 104,226 | 1.10 |
| 6/22/2026 | 1.20 | 1.23 | 1.12 | 1.14 | 107,907 | 1.14 |
| 6/18/2026 | 1.19 | 1.28 | 1.19 | 1.20 | 23,586 | 1.20 |
| 6/17/2026 | 1.20 | 1.28 | 1.19 | 1.19 | 12,314 | 1.19 |
| 6/16/2026 | 1.19 | 1.30 | 1.19 | 1.29 | 12,001 | 1.29 |
| 6/15/2026 | 1.33 | 1.33 | 1.19 | 1.28 | 8,275 | 1.28 |
| 6/12/2026 | 1.30 | 1.38 | 1.30 | 1.31 | 14,103 | 1.31 |
| 6/11/2026 | 1.33 | 1.38 | 1.30 | 1.30 | 2,389 | 1.30 |
| 6/10/2026 | 1.33 | 1.40 | 1.31 | 1.37 | 9,276 | 1.37 |
| 6/09/2026 | 1.25 | 1.30 | 1.25 | 1.35 | 993 | 1.35 |
| 6/08/2026 | 1.26 | 1.33 | 1.23 | 1.33 | 3,899 | 1.33 |
| 6/04/2026 | 1.28 | 0.00 | 1.28 | 1.26 | 489 | 1.26 |
| 6/03/2026 | 1.30 | 1.32 | 1.28 | 1.28 | 11,007 | 1.28 |
| 6/02/2026 | 1.30 | 1.32 | 1.25 | 1.30 | 1,756 | 1.30 |
| 6/01/2026 | 1.25 | 1.34 | 1.25 | 1.30 | 7,955 | 1.30 |
| 5/29/2026 | 0.00 | 1.35 | 1.33 | 1.34 | 11,391 | 1.34 |
| 5/28/2026 | 1.32 | 1.32 | 1.31 | 1.31 | 813 | 1.31 |
| 5/27/2026 | 1.35 | 1.35 | 1.35 | 1.35 | 2,590 | 1.35 |
| 5/26/2026 | 1.40 | 1.40 | 1.34 | 1.38 | 8,082 | 1.38 |
| 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 |