FST Corp. - Ordinary Shares (KBSX)
1.3200
+0.0150 (1.15%)
NASDAQ · Last Trade: Mar 11th, 10:12 PM EDT
Historical Prices For FST Corp. - Ordinary Shares (KBSX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/23/2026 | 1.07 | 1.14 | 1.07 | 1.14 | 3,563 | 1.14 |
| 2/20/2026 | 1.10 | 1.15 | 1.04 | 1.06 | 19,126 | 1.06 |
| 2/19/2026 | 1.29 | 1.29 | 1.13 | 1.29 | 13,210 | 1.29 |
| 2/18/2026 | 1.15 | 1.15 | 1.13 | 1.13 | 9,832 | 1.13 |
| 2/17/2026 | 1.17 | 1.17 | 1.15 | 1.15 | 3,302 | 1.15 |
| 2/13/2026 | 1.18 | 1.18 | 1.16 | 1.16 | 9,450 | 1.16 |
| 2/12/2026 | 1.18 | 1.20 | 1.18 | 1.19 | 31,189 | 1.19 |
| 2/11/2026 | 1.19 | 1.21 | 1.16 | 1.21 | 11,234 | 1.21 |
| 2/10/2026 | 1.22 | 1.22 | 1.19 | 1.19 | 9,268 | 1.19 |
| 2/09/2026 | 1.25 | 1.25 | 1.20 | 1.22 | 26,513 | 1.22 |
| 2/06/2026 | 1.16 | 1.27 | 1.16 | 1.25 | 11,292 | 1.25 |
| 2/05/2026 | 1.12 | 1.12 | 1.10 | 1.12 | 13,623 | 1.12 |
| 2/04/2026 | 1.12 | 1.12 | 1.11 | 1.11 | 6,098 | 1.11 |
| 2/03/2026 | 1.15 | 1.16 | 1.11 | 1.12 | 19,900 | 1.12 |
| 2/02/2026 | 1.13 | 1.14 | 1.13 | 1.14 | 7,160 | 1.14 |
| 1/30/2026 | 1.16 | 1.16 | 1.14 | 1.14 | 8,651 | 1.14 |
| 1/29/2026 | 1.15 | 1.18 | 1.15 | 1.17 | 7,932 | 1.17 |
| 1/28/2026 | 1.23 | 1.23 | 1.17 | 1.19 | 26,074 | 1.19 |
| 1/27/2026 | 1.24 | 1.30 | 1.24 | 1.24 | 8,754 | 1.24 |
| 1/26/2026 | 1.31 | 1.31 | 1.22 | 1.25 | 14,635 | 1.25 |
| 1/23/2026 | 1.34 | 1.34 | 1.31 | 1.31 | 11,793 | 1.31 |
| 1/22/2026 | 1.34 | 1.34 | 1.33 | 1.33 | 2,800 | 1.33 |
| 1/21/2026 | 1.34 | 1.34 | 1.33 | 1.34 | 9,597 | 1.34 |
| 1/20/2026 | 1.35 | 1.35 | 1.33 | 1.34 | 8,994 | 1.34 |
| 1/16/2026 | 1.35 | 1.36 | 1.34 | 1.35 | 4,437 | 1.35 |
| 1/15/2026 | 1.36 | 1.36 | 1.34 | 1.35 | 3,434 | 1.35 |
| 1/14/2026 | 1.33 | 1.36 | 1.33 | 1.36 | 25,338 | 1.36 |
| 1/13/2026 | 1.35 | 1.35 | 1.33 | 1.33 | 22,344 | 1.33 |
| 1/12/2026 | 1.35 | 1.35 | 1.32 | 1.33 | 4,213 | 1.33 |
| 1/09/2026 | 1.35 | 1.35 | 1.33 | 1.35 | 5,916 | 1.35 |
| 1/08/2026 | 1.35 | 1.35 | 1.33 | 1.33 | 3,048 | 1.33 |
| 1/07/2026 | 1.38 | 1.38 | 1.35 | 1.35 | 11,697 | 1.35 |
| 1/06/2026 | 1.39 | 1.39 | 1.37 | 1.38 | 3,756 | 1.38 |
| 1/05/2026 | 1.38 | 1.39 | 1.38 | 1.39 | 2,086 | 1.39 |
| 1/02/2026 | 1.40 | 1.40 | 1.38 | 1.39 | 4,982 | 1.39 |
| 12/31/2025 | 1.38 | 1.40 | 1.38 | 1.40 | 11,768 | 1.40 |
| 12/30/2025 | 1.38 | 1.38 | 1.37 | 1.38 | 2,531 | 1.38 |
| 12/29/2025 | 1.40 | 1.40 | 1.37 | 1.38 | 3,830 | 1.38 |
| 12/26/2025 | 1.40 | 1.40 | 1.38 | 1.38 | 4,998 | 1.38 |
| 12/24/2025 | 1.40 | 1.40 | 1.39 | 1.40 | 936 | 1.40 |
| 12/23/2025 | 1.38 | 1.40 | 1.38 | 1.40 | 5,267 | 1.40 |
| 12/22/2025 | 1.38 | 1.40 | 1.38 | 1.38 | 6,465 | 1.38 |
| 12/19/2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1,528 | 1.39 |
| 12/18/2025 | 1.38 | 1.38 | 1.37 | 1.37 | 2,332 | 1.37 |
| 12/17/2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1,994 | 1.38 |
| 12/16/2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1,362 | 1.38 |
| 12/15/2025 | 1.40 | 1.40 | 1.38 | 1.39 | 3,967 | 1.39 |
| 12/12/2025 | 1.47 | 1.48 | 1.42 | 1.42 | 3,638 | 1.42 |