Want to see KBSX full AI Analyst Report?
FST Corp (KBSX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.30 | 1.44 | 1.26 | 1.37 | 1.37 | +4.58% | 4,320 | 0.23 |
| Oct 29, 2026 | 1.29 | 1.44 | 1.12 | 1.31 | 1.31 | +6.50% | 6,100 | 0.31 |
| Oct 28, 2026 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -8.89% | 551 | 0.03 |
| Oct 27, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | 1,243 | 0.06 |
| Oct 26, 2026 | 1.38 | 1.45 | 1.36 | 1.36 | 1.36 | -2.16% | 6,386 | 0.32 |
| Oct 23, 2026 | 1.43 | 1.45 | 1.32 | 1.39 | 1.39 | -4.14% | 6,169 | 0.31 |
| Oct 22, 2026 | 1.46 | 1.49 | 1.32 | 1.45 | 1.45 | -2.68% | 5,851 | 0.29 |
| Oct 21, 2026 | 1.30 | 1.49 | 1.13 | 1.49 | 1.49 | +10.62% | 12,836 | 0.62 |
| Oct 20, 2026 | 1.38 | 1.39 | 1.27 | 1.35 | 1.35 | -6.33% | 3,096 | 0.15 |
| Oct 19, 2026 | 1.30 | 1.55 | 1.29 | 1.44 | 1.44 | +8.20% | 25,740 | 1.27 |
| Oct 16, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | +1.45% | 1,411 | 0.07 |
| Oct 15, 2026 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -4.73% | 723 | 0.04 |
| Oct 14, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | -2.14% | 0 | 0.00 |
| Oct 13, 2026 | 1.40 | 1.41 | 1.35 | 1.41 | 1.41 | +0.36% | 4,388 | 0.21 |
| Oct 12, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -4.11% | 8,697 | 0.42 |
| Oct 09, 2026 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -8.18% | 6,943 | 0.34 |
| Oct 08, 2026 | 1.60 | 1.65 | 1.58 | 1.59 | 1.59 | -0.63% | 12,774 | 0.62 |
| Oct 07, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 19,162 | 0.95 |
| Oct 06, 2026 | 1.67 | 1.73 | 1.65 | 1.65 | 1.65 | -3.23% | 112,269 | 6.03 |
| Oct 05, 2026 | 1.46 | 1.72 | 1.46 | 1.71 | 1.71 | +17.59% | 85,860 | 4.91 |
| Oct 02, 2026 | 1.70 | 1.70 | 1.45 | 1.45 | 1.45 | -15.70% | 42,200 | 2.48 |
| Oct 01, 2026 | 1.63 | 1.79 | 1.63 | 1.72 | 1.72 | +4.88% | 74,341 | 4.66 |
| Sep 30, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -4.09% | 29,557 | 1.91 |
| Sep 29, 2026 | 1.50 | 1.75 | 1.36 | 1.71 | 1.71 | +8.23% | 90,236 | 6.30 |
| Sep 28, 2026 | 1.64 | 1.65 | 1.53 | 1.58 | 1.58 | -5.95% | 31,921 | 2.28 |
| Sep 25, 2026 | 1.50 | 1.70 | 1.45 | 1.68 | 1.68 | +12.00% | 65,924 | 5.03 |
| Sep 24, 2026 | 1.35 | 1.50 | 1.30 | 1.50 | 1.50 | +9.09% | 53,039 | 4.27 |
| Sep 23, 2026 | 1.28 | 1.40 | 1.28 | 1.38 | 1.38 | +11.79% | 17,376 | 1.35 |
| Sep 22, 2026 | 1.14 | 1.34 | 1.14 | 1.23 | 1.23 | +14.95% | 29,842 | 2.31 |
| Sep 21, 2026 | 1.12 | 1.49 | 1.04 | 1.07 | 1.07 | -1.83% | 146,302 | 13.76 |
| Sep 18, 2026 | 1.05 | 1.14 | 1.05 | 1.09 | 1.09 | -0.91% | 9,651 | 0.80 |
| Sep 17, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | -4.35% | 11,693 | 0.86 |
| Sep 16, 2026 | 1.15 | 1.15 | 1.03 | 1.15 | 1.15 | -0.86% | 15,129 | 1.10 |
| Sep 15, 2026 | 1.00 | 1.19 | 1.00 | 1.16 | 1.16 | +18.37% | 17,135 | 1.25 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 2,474 | 0.18 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | +1.02% | 1,567 | 0.11 |
| Sep 10, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 4,261 | 0.30 |
| Sep 09, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | +5.26% | 4,794 | 0.34 |
| Sep 08, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 297 | 0.02 |
| Sep 07, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.72% | 1,555 | 0.11 |
| Sep 03, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.30% | 2,444 | 0.17 |
| Sep 02, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +0.10% | 7,360 | 0.52 |
| Sep 01, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | +0.20% | 10,599 | 0.75 |
| Aug 31, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -2.25% | 3,156 | 0.22 |
| Aug 28, 2026 | 1.02 | 1.10 | 1.01 | 1.02 | 1.02 | +0.99% | 10,756 | 0.76 |
| Aug 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 3,430 | 0.24 |
| Aug 26, 2026 | 1.09 | 1.09 | 1.00 | 1.02 | 1.02 | -4.67% | 5,073 | 0.36 |
| Aug 25, 2026 | 1.05 | 1.10 | 1.01 | 1.07 | 1.07 | -2.73% | 13,811 | 0.99 |
| Aug 24, 2026 | 1.05 | 1.10 | 1.00 | 1.10 | 1.10 | +5.77% | 15,355 | 1.11 |