Dark

KBSX
FST Corp.
stock NASDAQ

Market Open

Sep 30, 2026 9:35:21 AM EDT

1.69USD-1.170%(-0.02)20,118

1.45Bid 1.94Ask 0.49Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 25, 2026 4:27:30 PM EDT

1.70USD+1.190%(+0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	1.690000	1.690000	1.690000	1.690000	-1.170%	20,118	0.000%
2026-09-29	1.500000	1.750000	1.360000	1.710000	+8.228%	90,236	-1.170%
2026-09-28	1.640000	1.650000	1.530000	1.580000	-5.952%	31,922	+6.962%
2026-09-25	1.500000	1.700000	1.450000	1.680000	+12.000%	65,924	+0.595%
2026-09-24	1.350000	1.500000	1.300000	1.500000	+9.091%	53,040	+12.667%
2026-09-23	1.280000	1.400000	1.280000	1.375000	+11.789%	17,377	+22.909%
2026-09-22	1.140000	1.340200	1.140000	1.230000	+14.953%	29,842	+37.398%
2026-09-21	1.120000	1.490000	1.040000	1.070000	-1.835%	146,302	+57.944%
2026-09-18	1.050000	1.140000	1.050000	1.090000	-0.909%	9,651	+55.046%
2026-09-17	1.000000	1.100000	1.000000	1.100000	-4.348%	11,694	+53.636%
2026-09-16	1.150000	1.150000	1.028900	1.150000	-0.862%	15,129	+46.957%
2026-09-15	0.999999	1.190000	0.999999	1.160000	+18.367%	17,135	+45.690%
2026-09-14	1.000000	1.000000	0.980000	0.980000	-1.010%	2,474	+72.449%
2026-09-11	0.999900	1.000000	0.990000	0.990000	+1.020%	1,567	+70.707%
2026-09-10	1.000000	1.000000	0.980000	0.980000	-2.000%	4,261	+72.449%
2026-09-09	0.999900	1.000000	0.966100	1.000000	+5.263%	4,794	+69.000%
2026-09-08	0.950000	0.950000	0.950000	0.950000	-1.042%	298	+77.895%
2026-09-04	0.990000	0.990000	0.960000	0.960000	-0.724%	1,555	+76.042%
2026-09-03	1.000000	1.000000	0.967000	0.967000	-3.300%	2,444	+74.767%
2026-09-02	0.999000	1.000000	0.998900	1.000000	+0.060%	7,361	+69.000%
2026-09-01	1.000000	1.005000	0.992400	0.999400	+0.241%	10,607	+69.101%
2026-08-31	1.000000	1.010000	0.990000	0.997000	-2.255%	3,156	+69.509%
2026-08-28	1.020000	1.100000	1.010000	1.020000	+0.990%	10,756	+65.686%
2026-08-27	1.000000	1.010000	1.000000	1.010000	-0.980%	3,430	+67.327%
2026-08-26	1.090000	1.090000	1.000000	1.020000	-4.673%	5,073	+65.686%
2026-08-25	1.050000	1.100000	1.010000	1.070000	-2.727%	13,812	+57.944%
2026-08-24	1.050000	1.100000	0.999900	1.100000	+5.769%	15,355	+53.636%
2026-08-21	0.997900	1.040000	0.929300	1.040000	-2.347%	10,369	+62.500%
2026-08-20	0.860100	1.100000	0.860100	1.065000	+6.960%	15,681	+58.685%
2026-08-19	1.000000	1.000000	0.850000	0.995700	-0.420%	3,957	+69.730%
2026-08-18	0.926200	1.000000	0.926200	0.999900	+1.010%	7,971	+69.017%
2026-08-17	0.989900	0.989900	0.989900	0.989900	+8.780%	343	+70.724%
2026-08-14	0.916000	0.928000	0.910000	0.910000	+4.598%	2,868	+85.714%
2026-08-13	1.020000	1.039900	0.840000	0.870000	-14.421%	27,947	+94.253%
2026-08-12	1.080000	1.100000	1.007000	1.016600	-10.825%	6,459	+66.240%
2026-08-11	0.990100	1.160000	0.990100	1.140000	+3.636%	7,314	+48.246%
2026-08-10	0.990000	1.100000	0.990000	1.100000	+17.021%	14,396	+53.636%
2026-08-07	0.918400	0.940000	0.910000	0.940000	0.000%	7,301	+79.787%
2026-08-06	0.985000	1.000000	0.940000	0.940000	-11.304%	6,624	+79.787%
2026-08-05	1.050000	1.145000	0.980000	1.059800	-6.212%	22,772	+59.464%
2026-08-04	0.980000	1.130000	0.900400	1.130000	+21.232%	26,352	+49.558%
2026-08-03	0.853000	1.070000	0.851900	0.932100	+10.269%	28,862	+81.311%
2026-07-31	0.845200	0.845301	0.845200	0.845300	-6.078%	570	+99.929%
2026-07-30	0.920000	0.920000	0.830000	0.900000	+1.124%	4,401	+87.778%
2026-07-29	0.890001	0.890001	0.850000	0.890000	-2.198%	23,162	+89.888%
2026-07-28	0.890000	0.910000	0.850000	0.910000	+1.111%	21,636	+85.714%
2026-07-27	0.900000	0.910000	0.900000	0.900000	+4.046%	11,951	+87.778%
2026-07-24	0.880000	0.898600	0.842500	0.865000	-3.889%	44,866	+95.376%
2026-07-23	0.910000	0.910000	0.900000	0.900000	-1.099%	2,126	+87.778%
2026-07-22	0.950000	0.990000	0.900300	0.910000	-3.765%	6,380	+85.714%
2026-07-21	0.921000	0.945600	0.911100	0.945600	+7.455%	5,225	+78.723%
2026-07-20	0.885301	0.939000	0.879000	0.880000	+2.326%	3,924	+92.045%
2026-07-17	0.830000	0.895100	0.830000	0.860000	-2.273%	9,356	+96.512%
2026-07-16	0.860000	1.020000	0.850000	0.880000	+2.326%	18,412	+92.045%
2026-07-15	0.856700	0.880000	0.856700	0.860000	+2.393%	2,155	+96.512%
2026-07-14	0.890000	0.890000	0.810000	0.839900	-5.225%	7,425	+101.214%
2026-07-13	0.886200	0.886200	0.860000	0.886200	+3.023%	3,056	+90.702%
2026-07-10	0.880000	0.880000	0.860100	0.860200	-2.250%	2,379	+96.466%
2026-07-09	0.910000	0.910000	0.880000	0.880000	-3.297%	12,107	+92.045%
2026-07-08	0.950000	1.035900	0.910000	0.910000	-5.875%	14,356	+85.714%
2026-07-07	0.950000	0.975000	0.950000	0.966800	-0.340%	10,958	+74.803%
2026-07-06	0.950000	1.030000	0.950000	0.970100	+2.105%	8,504	+74.209%
2026-07-02	0.950000	0.989900	0.940600	0.950100	-1.534%	17,871	+77.876%
2026-07-01	0.950000	0.989900	0.944500	0.964900	+1.568%	11,627	+75.148%
2026-06-30	0.910000	0.969900	0.900100	0.950000	+5.556%	8,387	+77.895%
2026-06-29	0.899900	0.900000	0.890000	0.900000	-4.235%	10,713	+87.778%
2026-06-26	0.900000	0.989900	0.845500	0.939800	+10.202%	43,016	+79.825%
2026-06-25	1.027800	1.050000	0.810000	0.852801	-17.604%	33,589	+98.170%
2026-06-24	0.900000	1.060000	0.900000	1.035000	-5.909%	3,926	+63.285%
2026-06-23	1.120000	1.195000	1.060000	1.100000	-3.509%	104,226	+53.636%
2026-06-22	1.200000	1.225000	1.120000	1.140000	-5.000%	108,419	+48.246%
2026-06-18	1.190000	1.280000	1.190000	1.200000	+0.840%	23,586	+40.833%
2026-06-17	1.200000	1.280000	1.190000	1.190000	-7.537%	12,314	+42.017%
2026-06-16	1.190000	1.300000	1.190000	1.287000	+0.547%	12,001	+31.313%
2026-06-15	1.330000	1.330000	1.190000	1.280000	-2.290%	8,275	+32.031%
2026-06-12	1.300000	1.383500	1.300000	1.310000	+0.769%	14,103	+29.008%
2026-06-11	1.330000	1.380000	1.300000	1.300000	-5.109%	2,391	+30.000%
2026-06-10	1.329800	1.400000	1.315000	1.370000	+1.481%	9,276	+23.358%
2026-06-09	1.250000	1.350000	1.250000	1.350000	+1.504%	993	+25.185%
2026-06-08	1.260000	1.330000	1.230000	1.330000	+5.858%	3,899	+27.068%
2026-06-04	1.280000	1.280000	1.256400	1.256400	-1.928%	1,843	+34.511%
2026-06-03	1.300000	1.320000	1.280000	1.281100	-1.454%	11,007	+31.918%
2026-06-02	1.300000	1.320000	1.250000	1.300000	0.000%	1,756	+30.000%
2026-06-01	1.250000	1.340000	1.250000	1.300000	-2.992%	7,955	+30.000%
2026-05-29	1.350000	1.350000	1.330000	1.340100	+2.290%	11,391	+26.110%
2026-05-28	1.350000	1.350000	1.310100	1.310100	-2.956%	813	+28.998%
2026-05-27	1.349900	1.350000	1.349900	1.350000	-2.174%	2,590	+25.185%
2026-05-26	1.400000	1.400000	1.340000	1.380000	-0.454%	8,117	+22.464%
2026-05-22	1.390000	1.460000	1.386300	1.386300	-0.979%	12,331	+21.907%
2026-05-21	1.300000	1.460000	1.300000	1.400000	-1.408%	3,944	+20.714%
2026-05-20	1.430000	1.470000	1.370000	1.420000	0.000%	6,704	+19.014%
2026-05-19	1.323600	1.450000	1.323600	1.420000	-0.699%	15,812	+19.014%
2026-05-18	1.350000	1.490000	1.340000	1.430000	+0.704%	96,519	+18.182%
2026-05-15	1.318900	1.490000	1.240100	1.420000	+9.231%	226,613	+19.014%
2026-05-14	1.271000	1.400000	1.270000	1.300000	+0.775%	121,748	+30.000%
2026-05-13	1.230000	1.290000	1.230000	1.290000	+1.575%	3,886	+31.008%
2026-05-12	1.340000	1.340000	1.270000	1.270000	-5.224%	3,815	+33.071%
2026-05-11	1.200000	1.340000	1.200000	1.340000	+9.836%	7,501	+26.119%
2026-05-08	1.220000	1.260000	1.210000	1.220000	-1.613%	7,220	+38.525%
2026-05-07	1.200000	1.279900	1.200000	1.240000	-3.125%	4,089	+36.290%
2026-05-06	1.240000	1.299900	1.240000	1.280000	+1.555%	12,178	+32.031%
2026-05-05	1.300000	1.300000	1.250000	1.260400	-3.046%	20,699	+34.084%
2026-05-04	1.290000	1.339900	1.290000	1.300000	+1.563%	10,743	+30.000%
2026-05-01	1.250000	1.290000	1.230000	1.280000	0.000%	6,650	+32.031%
2026-04-30	1.280000	1.300000	1.230000	1.280000	0.000%	17,808	+32.031%
2026-04-29	1.300600	1.320000	1.280000	1.280000	0.000%	6,507	+32.031%
2026-04-28	1.320000	1.370000	1.250000	1.280000	-3.759%	34,271	+32.031%
2026-04-27	1.360000	1.390000	1.315000	1.330000	-4.317%	9,563	+27.068%
2026-04-24	1.500000	1.500800	1.385000	1.390000	-11.465%	40,339	+21.583%
2026-04-23	1.380000	1.580000	1.310000	1.570000	+11.348%	332,612	+7.643%
2026-04-22	1.420000	1.500000	1.345000	1.410000	+15.574%	5,839,914	+19.858%
2026-04-21	1.266100	1.345000	1.190000	1.220000	-1.929%	4,647,136	+38.525%
2026-04-20	1.270000	1.270000	1.220000	1.244000	-2.431%	8,756	+35.852%
2026-04-17	1.250000	1.275000	1.250000	1.275000	+2.008%	1,302	+32.549%
2026-04-16	1.250000	1.250000	1.220000	1.249900	-0.008%	9,724	+35.211%
2026-04-15	1.270000	1.299700	1.245000	1.250000	-1.575%	10,862	+35.200%
2026-04-14	1.300000	1.300100	1.250000	1.270000	-2.308%	8,948	+33.071%
2026-04-13	1.330000	1.330000	1.300000	1.300000	-2.256%	17,951	+30.000%
2026-04-10	1.360000	1.360000	1.330000	1.330000	-2.206%	2,545	+27.068%
2026-04-09	1.400000	1.410000	1.310000	1.360000	+0.741%	8,161	+24.265%
2026-04-08	1.357600	1.373000	1.310000	1.350000	-2.878%	18,708	+25.185%
2026-04-07	1.300000	1.453700	1.180000	1.390000	+6.107%	16,340	+21.583%
2026-04-06	1.300000	1.330000	1.300000	1.310000	+0.383%	3,348	+29.008%
2026-04-02	1.310000	1.318000	1.300000	1.305000	+0.346%	12,083	+29.502%
2026-04-01	1.330000	1.330000	1.115000	1.300500	-2.218%	5,014	+29.950%
2026-03-31	1.340000	1.340000	1.330000	1.330000	0.000%	2,030	+27.068%
2026-03-30	1.330000	1.350000	1.330000	1.330000	+3.906%	4,445	+27.068%
2026-03-27	1.300000	1.300000	1.250000	1.280000	-1.538%	18,366	+32.031%
2026-03-26	1.480000	1.480000	1.290000	1.300000	-12.162%	28,796	+30.000%
2026-03-25	1.470000	1.540000	1.470000	1.480000	+2.069%	10,499	+14.189%
2026-03-24	1.660000	1.660000	1.450000	1.450000	-5.229%	26,037	+16.552%
2026-03-23	1.495000	1.550000	1.495000	1.530000	+4.795%	10,345	+10.458%
2026-03-20	1.450000	1.490000	1.450000	1.460000	+1.389%	12,066	+15.753%
2026-03-19	1.419900	1.470000	1.419900	1.440000	+2.857%	8,724	+17.361%
2026-03-18	1.380000	1.410000	1.380000	1.400000	+4.478%	7,241	+20.714%
2026-03-17	1.300000	1.340000	1.300000	1.340000	+2.682%	13,487	+26.119%
2026-03-16	1.300000	1.339800	1.300000	1.305000	0.000%	5,193	+29.502%
2026-03-13	1.310000	1.310000	1.300000	1.305000	-0.382%	3,063	+29.502%
2026-03-12	1.300000	1.310000	1.300000	1.310000	-0.758%	3,059	+29.008%
2026-03-11	1.290000	1.320000	1.285000	1.320000	+1.149%	9,474	+28.030%
2026-03-10	1.305000	1.305000	1.305000	1.305000	+6.967%	128	+29.502%
2026-03-09	1.220000	1.220000	1.220000	1.220000	-1.613%	763	+38.525%
2026-03-06	1.240000	1.240000	1.240000	1.240000	-1.195%	676	+36.290%
2026-03-05	1.290000	1.290000	1.250000	1.255000	-1.953%	5,693	+34.661%
2026-03-04	1.260000	1.280000	1.220000	1.280000	+6.658%	23,491	+32.031%
2026-03-03	1.190000	1.210000	1.190000	1.200100	-0.818%	21,767	+40.822%
2026-03-02	1.220000	1.220000	1.160000	1.210000	-1.626%	16,505	+39.669%
2026-02-27	1.230000	1.230000	1.225600	1.230000	-0.806%	2,412	+37.398%
2026-02-26	1.274400	1.274400	1.240000	1.240000	+1.639%	1,717	+36.290%
2026-02-25	1.260000	1.270000	1.220000	1.220000	+2.092%	5,376	+38.525%
2026-02-24	1.150000	1.380000	1.150000	1.195000	+4.825%	9,209	+41.423%
2026-02-23	1.070000	1.140000	1.070000	1.140000	+7.547%	3,563	+48.246%
2026-02-20	1.100000	1.150000	1.040000	1.060000	-17.829%	19,126	+59.434%
2026-02-19	1.290000	1.290000	1.130000	1.290000	+14.159%	13,576	+31.008%
2026-02-18	1.150000	1.150000	1.130000	1.130000	-1.739%	9,832	+49.558%
2026-02-17	1.170000	1.170000	1.150000	1.150000	-0.433%	3,302	+46.957%
2026-02-13	1.180100	1.180500	1.155000	1.155000	-2.941%	9,236	+46.320%
2026-02-12	1.180000	1.200000	1.180000	1.190000	-1.977%	31,189	+42.017%
2026-02-11	1.190000	1.214000	1.160000	1.214000	+1.974%	11,234	+39.209%
2026-02-10	1.220000	1.220000	1.190000	1.190500	-2.418%	9,268	+41.957%
2026-02-09	1.250000	1.250000	1.200000	1.220000	-2.400%	26,513	+38.525%
2026-02-06	1.160000	1.270000	1.160000	1.250000	+11.607%	11,292	+35.200%
2026-02-05	1.120000	1.120100	1.100000	1.120000	+0.647%	13,623	+50.893%
2026-02-04	1.120000	1.120000	1.110000	1.112800	-0.643%	6,098	+51.869%
2026-02-03	1.150600	1.160000	1.110000	1.120000	-1.754%	19,900	+50.893%
2026-02-02	1.130000	1.140000	1.130000	1.140000	0.000%	7,160	+48.246%
2026-01-30	1.160000	1.160000	1.140000	1.140000	-2.564%	8,651	+48.246%
2026-01-29	1.150000	1.180000	1.150000	1.170000	-1.681%	7,932	+44.444%
2026-01-28	1.230000	1.230000	1.170000	1.190000	-4.032%	26,074	+42.017%
2026-01-27	1.240000	1.300000	1.240000	1.240000	-0.800%	8,754	+36.290%
2026-01-26	1.310000	1.310000	1.220000	1.250000	-4.580%	14,635	+35.200%
2026-01-23	1.340000	1.340000	1.310000	1.310000	-1.504%	11,793	+29.008%
2026-01-22	1.340000	1.340000	1.330000	1.330000	-0.746%	2,800	+27.068%
2026-01-21	1.340000	1.340000	1.330500	1.340000	-0.007%	9,597	+26.119%
2026-01-20	1.350000	1.350000	1.332400	1.340100	-0.733%	8,994	+26.110%
2026-01-16	1.350000	1.360000	1.340000	1.350000	0.000%	4,437	+25.185%
2026-01-15	1.360000	1.360000	1.340000	1.350000	-0.735%	3,435	+25.185%
2026-01-14	1.330000	1.360000	1.330000	1.360000	+2.148%	25,338	+24.265%
2026-01-13	1.350000	1.350000	1.330000	1.331400	+0.105%	22,347	+26.934%
2026-01-12	1.350000	1.350000	1.325000	1.330000	-1.481%	4,213	+27.068%
2026-01-09	1.350000	1.350000	1.330000	1.350000	+1.504%	5,916	+25.185%
2026-01-08	1.350000	1.350000	1.330000	1.330000	-1.481%	3,048	+27.068%
2026-01-07	1.380000	1.380000	1.350000	1.350000	-2.174%	11,697	+25.185%
2026-01-06	1.390000	1.390000	1.370000	1.380000	-0.719%	3,756	+22.464%
2026-01-05	1.380000	1.390000	1.380000	1.390000	+0.007%	2,106	+21.583%
2026-01-02	1.400000	1.400000	1.380000	1.389900	-0.721%	4,982	+21.591%
2025-12-31	1.380000	1.400000	1.380000	1.400000	+1.449%	11,768	+20.714%
2025-12-30	1.380100	1.381200	1.370000	1.380000	+0.051%	2,531	+22.464%
2025-12-29	1.400000	1.400000	1.370100	1.379300	-0.051%	3,830	+22.526%
2025-12-26	1.400000	1.400000	1.380000	1.380000	-1.280%	4,998	+22.464%
2025-12-24	1.400000	1.400000	1.390100	1.397900	-0.150%	936	+20.896%
2025-12-23	1.380100	1.400000	1.380000	1.400000	+1.449%	5,267	+20.714%
2025-12-22	1.381200	1.395000	1.380000	1.380000	-0.791%	6,465	+22.464%
2025-12-19	1.370000	1.391000	1.370000	1.391000	+1.533%	1,528	+21.495%
2025-12-18	1.379900	1.379900	1.370000	1.370000	-0.789%	2,332	+23.358%
2025-12-17	1.379100	1.380900	1.375000	1.380900	+0.065%	1,994	+22.384%
2025-12-16	1.380000	1.390000	1.380000	1.380000	-0.426%	1,362	+22.464%
2025-12-15	1.400000	1.400000	1.380000	1.385900	-2.105%	3,967	+21.942%
2025-12-12	1.470000	1.475000	1.415700	1.415700	-4.987%	3,638	+19.376%
2025-12-11	1.500000	1.500000	1.490000	1.490000	-0.667%	6,915	+13.423%
2025-12-10	1.510000	1.530000	1.500000	1.500000	-1.316%	1,444	+12.667%
2025-12-09	1.530000	1.530000	1.510000	1.520000	-1.299%	3,640	+11.184%
2025-12-08	1.560000	1.560000	1.530000	1.540000	-1.282%	1,571	+9.740%
2025-12-05	1.560000	1.565000	1.560000	1.560000	-2.500%	2,355	+8.333%
2025-12-04	1.490000	1.600000	1.490000	1.600000	+7.023%	6,049	+5.625%
2025-12-03	1.380000	1.495000	1.380000	1.495000	+7.554%	25,583	+13.043%
2025-12-02	1.420000	1.430000	1.350000	1.390000	-2.113%	8,947	+21.583%
2025-12-01	1.400000	1.420000	1.350000	1.420000	+0.709%	10,114	+19.014%
2025-11-28	1.390000	1.410000	1.390000	1.410000	+6.737%	17,538	+19.858%
2025-11-26	1.330000	1.330000	1.321000	1.321000	-1.418%	9,487	+27.933%
2025-11-25	1.340000	1.340000	1.310000	1.340000	+0.375%	15,981	+26.119%
2025-11-24	1.370000	1.370000	1.330000	1.335000	-4.643%	6,755	+26.592%
2025-11-21	1.430000	1.430000	1.380000	1.400000	-2.098%	5,038	+20.714%
2025-11-20	1.445000	1.445000	1.430000	1.430000	-2.362%	1,952	+18.182%
2025-11-19	1.480000	1.480000	1.464600	1.464600	-1.041%	2,183	+15.390%
2025-11-18	1.350000	1.480000	1.320000	1.480000	+1.370%	15,590	+14.189%
2025-11-17	1.460000	1.460000	1.442700	1.460000	-0.680%	2,768	+15.753%
2025-11-14	1.480000	1.480000	1.440000	1.470000	-0.339%	6,222	+14.966%
2025-11-13	1.450000	1.499900	1.450000	1.475000	-1.007%	3,464	+14.576%
2025-11-12	1.490000	1.490000	1.490000	1.490000	+0.669%	1,380	+13.423%
2025-11-11	1.474800	1.480100	1.474800	1.480100	-1.980%	3,947	+14.181%
2025-11-10	1.470000	1.510000	1.460000	1.510000	+0.667%	5,963	+11.921%
2025-11-07	1.490000	1.500000	1.470000	1.500000	-0.662%	7,476	+12.667%
2025-11-06	1.530000	1.530000	1.490000	1.510000	+2.721%	11,990	+11.921%
2025-11-05	1.460000	1.480000	1.450000	1.470000	+0.685%	2,941	+14.966%
2025-11-04	1.430000	1.462000	1.430000	1.460000	-2.667%	14,219	+15.753%
2025-11-03	1.500000	1.500000	1.470000	1.500000	0.000%	22,879	+12.667%
2025-10-31	1.490000	1.500000	1.480000	1.500000	-0.662%	7,589	+12.667%
2025-10-30	1.520000	1.520000	1.505900	1.510000	-0.658%	2,904	+11.921%
2025-10-29	1.550000	1.550000	1.500100	1.520000	-3.185%	17,130	+11.184%
2025-10-28	1.570000	1.570000	1.500000	1.570000	-0.633%	9,149	+7.643%
2025-10-27	1.570000	1.600000	1.570000	1.580000	+0.637%	17,250	+6.962%
2025-10-24	1.550000	1.670000	1.500000	1.570000	+0.965%	13,319	+7.643%
2025-10-23	1.510000	1.555000	1.510000	1.555000	+2.303%	5,906	+8.682%
2025-10-22	1.580000	1.580000	1.520000	1.520000	0.000%	19,186	+11.184%
2025-10-21	1.520000	1.550000	1.520000	1.520000	+2.013%	18,547	+11.184%
2025-10-20	1.524900	1.524900	1.470000	1.490000	-2.423%	29,439	+13.423%
2025-10-17	1.550000	1.565000	1.461000	1.527000	+4.589%	17,618	+10.675%
2025-10-16	1.550000	1.570000	1.430000	1.460000	-6.410%	76,989	+15.753%
2025-10-15	1.560000	1.592500	1.550000	1.560000	-1.003%	21,606	+8.333%
2025-10-14	1.600000	1.610000	1.550000	1.575800	-3.325%	24,225	+7.247%
2025-10-13	1.700000	1.722475	1.610000	1.630000	-3.585%	24,401	+3.681%
2025-10-10	1.729600	1.770000	1.690600	1.690600	+0.332%	29,316	-0.035%
2025-10-09	1.700000	1.711800	1.680000	1.685000	-0.882%	17,065	+0.297%
2025-10-08	1.600000	1.700000	1.590000	1.700000	+9.677%	19,301	-0.588%
2025-10-07	1.530000	1.580000	1.530000	1.550000	+2.310%	36,384	+9.032%
2025-10-06	1.468800	1.530000	1.450000	1.515000	+1.000%	32,565	+11.551%
2025-10-03	1.460100	1.500000	1.460000	1.500000	+1.695%	21,173	+12.667%
2025-10-02	1.460000	1.480000	1.450000	1.475000	+1.027%	13,712	+14.576%
2025-10-01	1.448400	1.470000	1.448400	1.460000	+0.690%	6,310	+15.753%
2025-09-30	1.450000	1.480000	1.440000	1.450000	0.000%	29,763	+16.552%
2025-09-29	1.472000	1.482000	1.440000	1.450000	-3.974%	4,970	+16.552%
2025-09-26	1.510000	1.510000	1.480000	1.510000	+1.003%	10,923	+11.921%
2025-09-25	1.510000	1.510000	1.490000	1.495000	-2.160%	10,122	+13.043%
2025-09-24	1.510000	1.530000	1.470000	1.528000	+1.192%	19,467	+10.602%
2025-09-23	1.510000	1.520000	1.410000	1.510000	0.000%	53,819	+11.921%
2025-09-22	1.500000	1.520000	1.490000	1.510000	+1.342%	27,758	+11.921%
2025-09-19	1.590000	1.670000	1.480000	1.490000	-5.804%	148,234	+13.423%
2025-09-18	1.510000	1.640000	1.510000	1.581800	-1.752%	22,800	+6.840%
2025-09-17	1.640000	1.650000	1.610000	1.610000	-2.247%	4,339	+4.969%
2025-09-16	1.631600	1.660000	1.631600	1.647000	+1.591%	8,678	+2.611%
2025-09-15	1.621000	1.630000	1.620000	1.621200	+0.074%	8,379	+4.244%
2025-09-12	1.640000	1.650000	1.620000	1.620000	-0.863%	4,816	+4.321%
2025-09-11	1.620100	1.650000	1.610700	1.634100	+0.870%	13,177	+3.421%
2025-09-10	1.620000	1.650000	1.610000	1.620000	0.000%	10,873	+4.321%
2025-09-09	1.620000	1.621800	1.620000	1.620000	0.000%	4,042	+4.321%
2025-09-08	1.630000	1.630000	1.620000	1.620000	-0.613%	5,171	+4.321%
2025-09-05	1.640000	1.640000	1.615000	1.630000	-0.610%	16,833	+3.681%
2025-09-04	1.660000	1.660100	1.640000	1.640000	-1.205%	15,132	+3.049%
2025-09-03	1.660000	1.670000	1.660000	1.660000	-0.599%	13,668	+1.807%
2025-09-02	1.680000	1.680000	1.639000	1.670000	-0.554%	64,522	+1.198%
2025-08-29	1.700000	1.700000	1.661600	1.679300	-0.042%	6,799	+0.637%
2025-08-28	1.670000	1.680000	1.660000	1.680000	+0.599%	9,340	+0.595%
2025-08-27	1.640000	1.670000	1.638900	1.670000	-0.299%	5,637	+1.198%
2025-08-26	1.680000	1.683400	1.645000	1.675000	-0.888%	28,012	+0.896%
2025-08-25	1.690000	1.720000	1.690000	1.690000	-1.744%	4,212	0.000%
2025-08-22	1.660000	1.720000	1.650000	1.720000	+2.994%	8,191	-1.744%
2025-08-21	1.650000	1.685000	1.649000	1.670000	+1.212%	8,506	+1.198%
2025-08-20	1.700000	1.705000	1.582000	1.650000	-2.941%	37,066	+2.424%
2025-08-19	1.680000	1.710000	1.680000	1.700000	+1.190%	9,175	-0.588%
2025-08-18	1.670000	1.710000	1.660000	1.680000	+0.599%	37,892	+0.595%
2025-08-15	1.730000	1.740000	1.670000	1.670000	0.000%	9,086	+1.198%
2025-08-14	1.700000	1.700000	1.670000	1.670000	-1.183%	32,043	+1.198%
2025-08-13	1.710000	1.720200	1.690000	1.690000	-0.880%	19,851	0.000%
2025-08-12	1.670000	1.710000	1.670000	1.705000	+2.096%	29,464	-0.880%
2025-08-11	1.690000	1.710000	1.670000	1.670000	-1.183%	27,919	+1.198%
2025-08-08	1.670000	1.699900	1.670000	1.690000	+0.595%	35,094	0.000%
2025-08-07	1.680100	1.700000	1.680000	1.680000	-1.754%	7,600	+0.595%
2025-08-06	1.680000	1.720000	1.680000	1.710000	-1.724%	4,084	-1.170%
2025-08-05	1.670000	1.740000	1.670000	1.740000	+2.959%	11,880	-2.874%
2025-08-04	1.720000	1.720000	1.689300	1.690000	-1.744%	23,334	0.000%
2025-08-01	1.730000	1.783500	1.700932	1.720000	-0.578%	12,499	-1.744%
2025-07-31	1.760000	1.760000	1.720000	1.730000	-1.705%	7,878	-2.312%
2025-07-30	1.690000	1.780000	1.670000	1.760000	-1.124%	36,276	-3.977%
2025-07-29	1.800000	1.825000	1.764100	1.780000	-1.111%	23,033	-5.056%
2025-07-28	1.800000	1.810000	1.760000	1.800000	+0.559%	40,122	-6.111%
2025-07-25	1.750000	1.800000	1.750000	1.790000	+1.130%	29,146	-5.587%
2025-07-24	1.738800	1.770000	1.720000	1.770000	+2.907%	114,675	-4.520%
2025-07-23	1.740000	1.760000	1.710000	1.720000	-1.149%	41,027	-1.744%
2025-07-22	1.700000	1.749500	1.650000	1.740000	+5.455%	53,417	-2.874%
2025-07-21	1.669900	1.680000	1.650000	1.650000	-2.251%	27,084	+2.424%
2025-07-18	1.660000	1.710000	1.645000	1.688000	+1.687%	9,854	+0.118%
2025-07-17	1.700000	1.740000	1.660000	1.660000	-2.353%	28,724	+1.807%
2025-07-16	1.700000	1.700000	1.650000	1.700000	+0.592%	7,118	-0.588%
2025-07-15	1.638300	1.710000	1.638300	1.690000	-0.471%	9,143	0.000%
2025-07-14	1.700000	1.720000	1.650000	1.698000	+3.537%	25,512	-0.471%
2025-07-11	1.690000	1.741800	1.600000	1.640000	-4.651%	19,206	+3.049%
2025-07-10	1.680000	1.720000	1.680000	1.720000	+1.775%	15,184	-1.744%
2025-07-09	1.630000	1.750000	1.580000	1.690000	+4.969%	93,913	0.000%
2025-07-08	1.640000	1.750000	1.580100	1.610000	-4.167%	50,789	+4.969%
2025-07-07	1.720000	1.720000	1.610000	1.680000	-0.592%	81,984	+0.595%
2025-07-03	1.720000	1.770000	1.650000	1.690000	-1.744%	48,457	0.000%
2025-07-02	1.870000	1.870000	1.690000	1.720000	-1.433%	59,882	-1.744%
2025-07-01	1.730000	1.835000	1.720000	1.745000	-1.412%	36,744	-3.152%
2025-06-30	1.700000	1.800000	1.700000	1.770000	+1.724%	43,865	-4.520%
2025-06-27	1.740000	1.750000	1.700000	1.740000	+0.578%	58,510	-2.874%
2025-06-26	1.720000	1.770000	1.690000	1.730000	+0.348%	67,550	-2.312%
2025-06-25	1.768400	1.790000	1.706700	1.724000	-3.687%	45,122	-1.972%
2025-06-24	1.790000	1.810000	1.730000	1.790000	-0.556%	17,674	-5.587%
2025-06-23	1.940000	1.940000	1.800000	1.800000	-14.286%	26,993	-6.111%
2025-06-20	1.710000	2.100000	1.700000	2.100000	+20.000%	131,189	-19.524%
2025-06-18	1.670000	1.780000	1.670000	1.750000	+4.790%	54,816	-3.429%
2025-06-17	1.800000	1.860000	1.670000	1.670000	-10.215%	112,692	+1.198%
2025-06-16	1.660000	1.880000	1.660000	1.860000	+5.085%	115,955	-9.140%
2025-06-13	2.150000	2.150000	1.710100	1.770000	-18.056%	223,478	-4.520%
2025-06-12	2.180000	2.520000	2.115000	2.160000	-4.425%	738,600	-21.759%
2025-06-11	1.970000	2.309900	1.940000	2.260000	+44.872%	18,374,601	-25.221%
2025-06-10	1.660000	1.740500	1.560000	1.560000	-2.500%	988,663	+8.333%
2025-06-09	1.430000	1.600000	1.430000	1.600000	+8.844%	45,850	+5.625%
2025-06-06	1.520000	1.560000	1.450000	1.470000	-4.545%	36,307	+14.966%
2025-06-05	1.580000	1.580000	1.540000	1.540000	-3.750%	5,504	+9.740%
2025-06-04	1.530000	1.600000	1.500000	1.600000	+6.667%	33,772	+5.625%
2025-06-03	1.510000	1.590000	1.500000	1.500000	-0.662%	24,086	+12.667%
2025-06-02	1.600000	1.600000	1.510000	1.510000	-5.625%	13,080	+11.921%
2025-05-30	1.650000	1.650000	1.510000	1.600000	-2.439%	19,093	+5.625%
2025-05-29	1.600000	1.699900	1.560000	1.640000	+2.500%	68,434	+3.049%
2025-05-28	1.660000	1.687400	1.600000	1.600000	-3.614%	21,128	+5.625%
2025-05-27	1.700000	1.700000	1.650000	1.660000	-2.353%	13,903	+1.807%
2025-05-23	1.730000	1.769900	1.700000	1.700000	-3.409%	8,871	-0.588%
2025-05-22	1.750000	1.800000	1.700000	1.760000	-2.222%	19,881	-3.977%
2025-05-21	1.840000	1.850000	1.750000	1.800000	+2.273%	37,083	-6.111%
2025-05-20	1.800000	1.810000	1.760000	1.760000	-2.222%	11,293	-3.977%
2025-05-19	1.780000	1.870000	1.770000	1.800000	-2.703%	40,475	-6.111%
2025-05-16	1.870000	1.890000	1.760000	1.850000	-1.070%	43,445	-8.649%
2025-05-15	1.760000	1.870000	1.760000	1.870000	+9.357%	28,895	-9.626%
2025-05-14	1.930000	1.947300	1.710000	1.710000	-11.399%	41,539	-1.170%
2025-05-13	2.020000	2.020000	1.850000	1.930000	-2.030%	48,222	-12.435%
2025-05-12	1.980000	2.071000	1.960000	1.970000	+0.510%	50,361	-14.213%
2025-05-09	2.140000	2.140000	1.890000	1.960000	-4.390%	154,163	-13.776%
2025-05-08	1.980000	2.210000	1.950000	2.050000	+5.128%	199,139	-17.561%
2025-05-07	1.940000	2.050000	1.900000	1.950000	+3.175%	45,400	-13.333%
2025-05-06	1.860000	1.939000	1.850000	1.890000	-1.501%	79,905	-10.582%
2025-05-05	1.910000	2.060000	1.850000	1.918800	-5.478%	197,454	-11.924%
2025-05-02	1.500000	2.950000	1.500000	2.030000	+35.333%	4,013,321	-16.749%
2025-05-01	1.980000	1.980000	1.460000	1.500000	-24.242%	150,036	+12.667%
2025-04-30	1.970000	2.000000	1.960000	1.980000	+0.508%	14,523	-14.646%
2025-04-29	2.022800	2.080000	1.970000	1.970000	-1.990%	35,436	-14.213%
2025-04-28	2.010000	2.041900	2.000000	2.010000	+1.515%	21,288	-15.920%
2025-04-25	2.050000	2.075000	1.980000	1.980000	0.000%	43,264	-14.646%
2025-04-24	2.070000	2.070000	1.980000	1.980000	0.000%	40,073	-14.646%
2025-04-23	2.040000	2.050000	1.970000	1.980000	+1.538%	30,360	-14.646%
2025-04-22	1.970100	2.039900	1.950000	1.950000	-3.941%	35,506	-13.333%
2025-04-21	2.160000	2.162100	1.980000	2.030000	-5.581%	43,791	-16.749%
2025-04-17	2.040000	2.270000	2.030000	2.150000	+5.392%	65,043	-21.395%
2025-04-16	2.050000	2.100000	2.030000	2.040000	+0.493%	63,224	-17.157%
2025-04-15	2.000000	2.100000	1.960100	2.030000	+1.500%	47,537	-16.749%
2025-04-14	1.980000	2.020000	1.880000	2.000000	+6.383%	60,911	-15.500%
2025-04-11	1.980000	2.150000	1.877200	1.880000	-8.729%	129,831	-10.106%
2025-04-10	1.700000	2.250000	1.700000	2.059800	+24.836%	331,787	-17.953%
2025-04-09	1.550000	1.700000	1.550000	1.650000	+5.096%	100,516	+2.424%

.dark-mode .gJxGm8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gJxGm8{ color: #333333; background-color: white; border: 2px solid #333333; }KBSXFST Corp.stock NASDAQ

KBSX
FST Corp.
stock NASDAQ