FST Corp. - Ordinary Shares (KBSX)
1.2400
-0.0100 (-0.80%)
NASDAQ · Last Trade: Jan 27th, 6:51 PM EST
Historical Prices For FST Corp. - Ordinary Shares (KBSX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2025 | 1.50 | 1.50 | 1.49 | 1.49 | 6,823 | 1.49 |
| 12/10/2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1,444 | 1.50 |
| 12/09/2025 | 1.53 | 1.53 | 1.51 | 1.52 | 3,640 | 1.52 |
| 12/08/2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1,571 | 1.54 |
| 12/05/2025 | 1.56 | 1.56 | 1.56 | 1.56 | 2,355 | 1.56 |
| 12/04/2025 | 1.49 | 1.60 | 1.49 | 1.60 | 6,049 | 1.60 |
| 12/03/2025 | 1.38 | 1.50 | 1.38 | 1.50 | 25,583 | 1.50 |
| 12/02/2025 | 1.42 | 1.43 | 1.35 | 1.39 | 8,947 | 1.39 |
| 12/01/2025 | 1.40 | 1.42 | 1.35 | 1.42 | 10,114 | 1.42 |
| 11/28/2025 | 1.39 | 1.41 | 1.39 | 1.41 | 17,538 | 1.41 |
| 11/26/2025 | 1.33 | 1.33 | 1.32 | 1.32 | 9,487 | 1.32 |
| 11/25/2025 | 1.34 | 1.34 | 1.31 | 1.34 | 15,981 | 1.34 |
| 11/24/2025 | 1.37 | 1.37 | 1.33 | 1.33 | 6,755 | 1.33 |
| 11/21/2025 | 1.43 | 1.43 | 1.38 | 1.40 | 5,038 | 1.40 |
| 11/20/2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1,132 | 1.43 |
| 11/19/2025 | 1.48 | 1.48 | 1.46 | 1.46 | 2,183 | 1.46 |
| 11/18/2025 | 1.35 | 1.48 | 1.32 | 1.48 | 15,590 | 1.48 |
| 11/17/2025 | 1.46 | 1.46 | 1.44 | 1.46 | 2,768 | 1.46 |
| 11/14/2025 | 1.48 | 1.48 | 1.44 | 1.47 | 6,222 | 1.47 |
| 11/13/2025 | 1.45 | 1.50 | 1.45 | 1.48 | 3,464 | 1.48 |
| 11/12/2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1,380 | 1.49 |
| 11/11/2025 | 1.47 | 1.48 | 1.47 | 1.48 | 3,947 | 1.48 |
| 11/10/2025 | 1.47 | 1.51 | 1.46 | 1.51 | 5,963 | 1.51 |
| 11/07/2025 | 1.49 | 1.50 | 1.47 | 1.50 | 7,476 | 1.50 |
| 11/06/2025 | 1.53 | 1.53 | 1.49 | 1.51 | 11,980 | 1.51 |
| 11/05/2025 | 1.46 | 1.48 | 1.45 | 1.47 | 2,941 | 1.47 |
| 11/04/2025 | 1.43 | 1.46 | 1.43 | 1.46 | 14,218 | 1.46 |
| 11/03/2025 | 1.50 | 1.50 | 1.47 | 1.50 | 22,879 | 1.50 |
| 10/31/2025 | 1.49 | 1.50 | 1.48 | 1.50 | 7,589 | 1.50 |
| 10/30/2025 | 1.52 | 1.52 | 1.51 | 1.51 | 2,904 | 1.51 |
| 10/29/2025 | 1.55 | 1.55 | 1.50 | 1.52 | 17,130 | 1.52 |
| 10/28/2025 | 1.57 | 1.57 | 1.50 | 1.57 | 9,149 | 1.57 |