Dark

KBSX
FST Corp.
stock NASDAQ

At Close

Jul 22, 2026 11:55:29 AM EDT

0.9300USD0.000%(+0.9300)11,238

0.7100Bid 1.17Ask 0.4600Spread

Pre-market

Jul 24, 2026 8:06:30 AM EDT

0.8426USD0.000%(+0.8426)344

After-hours

Jul 24, 2026 4:47:30 PM EDT

0.8650USD0.000%(+0.8650)100

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	0.880000	0.898600	0.842500	0.865000	-3.889%	44,866	0.000%
2026-07-23	0.910000	0.910000	0.900000	0.900000	-1.099%	2,126	-3.889%
2026-07-22	0.950000	0.990000	0.900300	0.910000	-3.765%	6,380	-4.945%
2026-07-21	0.921000	0.945600	0.911100	0.945600	+7.455%	5,225	-8.524%
2026-07-20	0.885301	0.939000	0.879000	0.880000	+2.326%	3,924	-1.705%
2026-07-17	0.830000	0.895100	0.830000	0.860000	-2.273%	9,356	+0.581%
2026-07-16	0.860000	1.020000	0.850000	0.880000	+2.326%	18,412	-1.705%
2026-07-15	0.856700	0.880000	0.856700	0.860000	+2.393%	2,155	+0.581%
2026-07-14	0.890000	0.890000	0.810000	0.839900	-5.225%	7,425	+2.988%
2026-07-13	0.886200	0.886200	0.860000	0.886200	+3.023%	3,056	-2.392%
2026-07-10	0.880000	0.880000	0.860100	0.860200	-2.250%	2,379	+0.558%
2026-07-09	0.910000	0.910000	0.880000	0.880000	-3.297%	12,107	-1.705%
2026-07-08	0.950000	1.035900	0.910000	0.910000	-5.875%	14,356	-4.945%
2026-07-07	0.950000	0.975000	0.950000	0.966800	-0.340%	10,958	-10.530%
2026-07-06	0.950000	1.030000	0.950000	0.970100	+2.105%	8,504	-10.834%
2026-07-02	0.950000	0.989900	0.940600	0.950100	-1.534%	17,871	-8.957%
2026-07-01	0.950000	0.989900	0.944500	0.964900	+1.568%	11,627	-10.353%
2026-06-30	0.910000	0.969900	0.900100	0.950000	+5.556%	8,387	-8.947%
2026-06-29	0.899900	0.900000	0.890000	0.900000	-4.235%	10,713	-3.889%
2026-06-26	0.900000	0.989900	0.845500	0.939800	+10.202%	43,016	-7.959%
2026-06-25	1.027800	1.050000	0.810000	0.852801	-17.604%	33,589	+1.430%
2026-06-24	0.900000	1.060000	0.900000	1.035000	-5.909%	3,926	-16.425%
2026-06-23	1.120000	1.195000	1.060000	1.100000	-3.509%	104,226	-21.364%
2026-06-22	1.200000	1.225000	1.120000	1.140000	-5.000%	108,419	-24.123%
2026-06-18	1.190000	1.280000	1.190000	1.200000	+0.840%	23,586	-27.917%
2026-06-17	1.200000	1.280000	1.190000	1.190000	-7.537%	12,314	-27.311%
2026-06-16	1.190000	1.300000	1.190000	1.287000	+0.547%	12,001	-32.789%
2026-06-15	1.330000	1.330000	1.190000	1.280000	-2.290%	8,275	-32.422%
2026-06-12	1.300000	1.383500	1.300000	1.310000	+0.769%	14,103	-33.969%
2026-06-11	1.330000	1.380000	1.300000	1.300000	-5.109%	2,391	-33.462%
2026-06-10	1.329800	1.400000	1.315000	1.370000	+1.481%	9,276	-36.861%
2026-06-09	1.250000	1.350000	1.250000	1.350000	+1.504%	993	-35.926%
2026-06-08	1.260000	1.330000	1.230000	1.330000	+5.858%	3,899	-34.962%
2026-06-04	1.280000	1.280000	1.256400	1.256400	-1.928%	1,843	-31.152%
2026-06-03	1.300000	1.320000	1.280000	1.281100	-1.454%	11,007	-32.480%
2026-06-02	1.300000	1.320000	1.250000	1.300000	0.000%	1,756	-33.462%
2026-06-01	1.250000	1.340000	1.250000	1.300000	-2.992%	7,955	-33.462%
2026-05-29	1.350000	1.350000	1.330000	1.340100	+2.290%	11,391	-35.453%
2026-05-28	1.350000	1.350000	1.310100	1.310100	-2.956%	813	-33.975%
2026-05-27	1.349900	1.350000	1.349900	1.350000	-2.174%	2,590	-35.926%
2026-05-26	1.400000	1.400000	1.340000	1.380000	-0.454%	8,117	-37.319%
2026-05-22	1.390000	1.460000	1.386300	1.386300	-0.979%	12,331	-37.604%
2026-05-21	1.300000	1.460000	1.300000	1.400000	-1.408%	3,944	-38.214%
2026-05-20	1.430000	1.470000	1.370000	1.420000	0.000%	6,704	-39.085%
2026-05-19	1.323600	1.450000	1.323600	1.420000	-0.699%	15,812	-39.085%
2026-05-18	1.350000	1.490000	1.340000	1.430000	+0.704%	96,519	-39.510%
2026-05-15	1.318900	1.490000	1.240100	1.420000	+9.231%	226,613	-39.085%
2026-05-14	1.271000	1.400000	1.270000	1.300000	+0.775%	121,748	-33.462%
2026-05-13	1.230000	1.290000	1.230000	1.290000	+1.575%	3,886	-32.946%
2026-05-12	1.340000	1.340000	1.270000	1.270000	-5.224%	3,815	-31.890%
2026-05-11	1.200000	1.340000	1.200000	1.340000	+9.836%	7,501	-35.448%
2026-05-08	1.220000	1.260000	1.210000	1.220000	-1.613%	7,220	-29.098%
2026-05-07	1.200000	1.279900	1.200000	1.240000	-3.125%	4,089	-30.242%
2026-05-06	1.240000	1.299900	1.240000	1.280000	+1.555%	12,178	-32.422%
2026-05-05	1.300000	1.300000	1.250000	1.260400	-3.046%	20,699	-31.371%
2026-05-04	1.290000	1.339900	1.290000	1.300000	+1.563%	10,743	-33.462%
2026-05-01	1.250000	1.290000	1.230000	1.280000	0.000%	6,650	-32.422%
2026-04-30	1.280000	1.300000	1.230000	1.280000	0.000%	17,808	-32.422%
2026-04-29	1.300600	1.320000	1.280000	1.280000	0.000%	6,507	-32.422%
2026-04-28	1.320000	1.370000	1.250000	1.280000	-3.759%	34,271	-32.422%
2026-04-27	1.360000	1.390000	1.315000	1.330000	-4.317%	9,563	-34.962%
2026-04-24	1.500000	1.500800	1.385000	1.390000	-11.465%	40,339	-37.770%
2026-04-23	1.380000	1.580000	1.310000	1.570000	+11.348%	332,612	-44.904%
2026-04-22	1.420000	1.500000	1.345000	1.410000	+15.574%	5,839,914	-38.652%
2026-04-21	1.266100	1.345000	1.190000	1.220000	-1.929%	4,647,136	-29.098%
2026-04-20	1.270000	1.270000	1.220000	1.244000	-2.431%	8,756	-30.466%
2026-04-17	1.250000	1.275000	1.250000	1.275000	+2.008%	1,302	-32.157%
2026-04-16	1.250000	1.250000	1.220000	1.249900	-0.008%	9,724	-30.794%
2026-04-15	1.270000	1.299700	1.245000	1.250000	-1.575%	10,862	-30.800%
2026-04-14	1.300000	1.300100	1.250000	1.270000	-2.308%	8,948	-31.890%
2026-04-13	1.330000	1.330000	1.300000	1.300000	-2.256%	17,951	-33.462%
2026-04-10	1.360000	1.360000	1.330000	1.330000	-2.206%	2,545	-34.962%
2026-04-09	1.400000	1.410000	1.310000	1.360000	+0.741%	8,161	-36.397%
2026-04-08	1.357600	1.373000	1.310000	1.350000	-2.878%	18,708	-35.926%
2026-04-07	1.300000	1.453700	1.180000	1.390000	+6.107%	16,340	-37.770%
2026-04-06	1.300000	1.330000	1.300000	1.310000	+0.383%	3,348	-33.969%
2026-04-02	1.310000	1.318000	1.300000	1.305000	+0.346%	12,083	-33.716%
2026-04-01	1.330000	1.330000	1.115000	1.300500	-2.218%	5,014	-33.487%
2026-03-31	1.340000	1.340000	1.330000	1.330000	0.000%	2,030	-34.962%
2026-03-30	1.330000	1.350000	1.330000	1.330000	+3.906%	4,445	-34.962%
2026-03-27	1.300000	1.300000	1.250000	1.280000	-1.538%	18,366	-32.422%
2026-03-26	1.480000	1.480000	1.290000	1.300000	-12.162%	28,796	-33.462%
2026-03-25	1.470000	1.540000	1.470000	1.480000	+2.069%	10,499	-41.554%
2026-03-24	1.660000	1.660000	1.450000	1.450000	-5.229%	26,037	-40.345%
2026-03-23	1.495000	1.550000	1.495000	1.530000	+4.795%	10,345	-43.464%
2026-03-20	1.450000	1.490000	1.450000	1.460000	+1.389%	12,066	-40.753%
2026-03-19	1.419900	1.470000	1.419900	1.440000	+2.857%	8,724	-39.931%
2026-03-18	1.380000	1.410000	1.380000	1.400000	+4.478%	7,241	-38.214%
2026-03-17	1.300000	1.340000	1.300000	1.340000	+2.682%	13,487	-35.448%
2026-03-16	1.300000	1.339800	1.300000	1.305000	0.000%	5,193	-33.716%
2026-03-13	1.310000	1.310000	1.300000	1.305000	-0.382%	3,063	-33.716%
2026-03-12	1.300000	1.310000	1.300000	1.310000	-0.758%	3,059	-33.969%
2026-03-11	1.290000	1.320000	1.285000	1.320000	+1.149%	9,474	-34.470%
2026-03-10	1.305000	1.305000	1.305000	1.305000	+6.967%	128	-33.716%
2026-03-09	1.220000	1.220000	1.220000	1.220000	-1.613%	763	-29.098%
2026-03-06	1.240000	1.240000	1.240000	1.240000	-1.195%	676	-30.242%
2026-03-05	1.290000	1.290000	1.250000	1.255000	-1.953%	5,693	-31.076%
2026-03-04	1.260000	1.280000	1.220000	1.280000	+6.658%	23,491	-32.422%
2026-03-03	1.190000	1.210000	1.190000	1.200100	-0.818%	21,767	-27.923%
2026-03-02	1.220000	1.220000	1.160000	1.210000	-1.626%	16,505	-28.512%
2026-02-27	1.230000	1.230000	1.225600	1.230000	-0.806%	2,412	-29.675%
2026-02-26	1.274400	1.274400	1.240000	1.240000	+1.639%	1,717	-30.242%
2026-02-25	1.260000	1.270000	1.220000	1.220000	+2.092%	5,376	-29.098%
2026-02-24	1.150000	1.380000	1.150000	1.195000	+4.825%	9,209	-27.615%
2026-02-23	1.070000	1.140000	1.070000	1.140000	+7.547%	3,563	-24.123%
2026-02-20	1.100000	1.150000	1.040000	1.060000	-17.829%	19,126	-18.396%
2026-02-19	1.290000	1.290000	1.130000	1.290000	+14.159%	13,576	-32.946%
2026-02-18	1.150000	1.150000	1.130000	1.130000	-1.739%	9,832	-23.451%
2026-02-17	1.170000	1.170000	1.150000	1.150000	-0.433%	3,302	-24.783%
2026-02-13	1.180100	1.180500	1.155000	1.155000	-2.941%	9,236	-25.108%
2026-02-12	1.180000	1.200000	1.180000	1.190000	-1.977%	31,189	-27.311%
2026-02-11	1.190000	1.214000	1.160000	1.214000	+1.974%	11,234	-28.748%
2026-02-10	1.220000	1.220000	1.190000	1.190500	-2.418%	9,268	-27.341%
2026-02-09	1.250000	1.250000	1.200000	1.220000	-2.400%	26,513	-29.098%
2026-02-06	1.160000	1.270000	1.160000	1.250000	+11.607%	11,292	-30.800%
2026-02-05	1.120000	1.120100	1.100000	1.120000	+0.647%	13,623	-22.768%
2026-02-04	1.120000	1.120000	1.110000	1.112800	-0.643%	6,098	-22.268%
2026-02-03	1.150600	1.160000	1.110000	1.120000	-1.754%	19,900	-22.768%
2026-02-02	1.130000	1.140000	1.130000	1.140000	0.000%	7,160	-24.123%
2026-01-30	1.160000	1.160000	1.140000	1.140000	-2.564%	8,651	-24.123%
2026-01-29	1.150000	1.180000	1.150000	1.170000	-1.681%	7,932	-26.068%
2026-01-28	1.230000	1.230000	1.170000	1.190000	-4.032%	26,074	-27.311%
2026-01-27	1.240000	1.300000	1.240000	1.240000	-0.800%	8,754	-30.242%
2026-01-26	1.310000	1.310000	1.220000	1.250000	-4.580%	14,635	-30.800%
2026-01-23	1.340000	1.340000	1.310000	1.310000	-1.504%	11,793	-33.969%
2026-01-22	1.340000	1.340000	1.330000	1.330000	-0.746%	2,800	-34.962%
2026-01-21	1.340000	1.340000	1.330500	1.340000	-0.007%	9,597	-35.448%
2026-01-20	1.350000	1.350000	1.332400	1.340100	-0.733%	8,994	-35.453%
2026-01-16	1.350000	1.360000	1.340000	1.350000	0.000%	4,437	-35.926%
2026-01-15	1.360000	1.360000	1.340000	1.350000	-0.735%	3,435	-35.926%
2026-01-14	1.330000	1.360000	1.330000	1.360000	+2.148%	25,338	-36.397%
2026-01-13	1.350000	1.350000	1.330000	1.331400	+0.105%	22,347	-35.031%
2026-01-12	1.350000	1.350000	1.325000	1.330000	-1.481%	4,213	-34.962%
2026-01-09	1.350000	1.350000	1.330000	1.350000	+1.504%	5,916	-35.926%
2026-01-08	1.350000	1.350000	1.330000	1.330000	-1.481%	3,048	-34.962%
2026-01-07	1.380000	1.380000	1.350000	1.350000	-2.174%	11,697	-35.926%
2026-01-06	1.390000	1.390000	1.370000	1.380000	-0.719%	3,756	-37.319%
2026-01-05	1.380000	1.390000	1.380000	1.390000	+0.007%	2,106	-37.770%
2026-01-02	1.400000	1.400000	1.380000	1.389900	-0.721%	4,982	-37.765%
2025-12-31	1.380000	1.400000	1.380000	1.400000	+1.449%	11,768	-38.214%
2025-12-30	1.380100	1.381200	1.370000	1.380000	+0.051%	2,531	-37.319%
2025-12-29	1.400000	1.400000	1.370100	1.379300	-0.051%	3,830	-37.287%
2025-12-26	1.400000	1.400000	1.380000	1.380000	-1.280%	4,998	-37.319%
2025-12-24	1.400000	1.400000	1.390100	1.397900	-0.150%	936	-38.121%
2025-12-23	1.380100	1.400000	1.380000	1.400000	+1.449%	5,267	-38.214%
2025-12-22	1.381200	1.395000	1.380000	1.380000	-0.791%	6,465	-37.319%
2025-12-19	1.370000	1.391000	1.370000	1.391000	+1.533%	1,528	-37.815%
2025-12-18	1.379900	1.379900	1.370000	1.370000	-0.789%	2,332	-36.861%
2025-12-17	1.379100	1.380900	1.375000	1.380900	+0.065%	1,994	-37.360%
2025-12-16	1.380000	1.390000	1.380000	1.380000	-0.426%	1,362	-37.319%
2025-12-15	1.400000	1.400000	1.380000	1.385900	-2.105%	3,967	-37.586%
2025-12-12	1.470000	1.475000	1.415700	1.415700	-4.987%	3,638	-38.899%
2025-12-11	1.500000	1.500000	1.490000	1.490000	-0.667%	6,915	-41.946%
2025-12-10	1.510000	1.530000	1.500000	1.500000	-1.316%	1,444	-42.333%
2025-12-09	1.530000	1.530000	1.510000	1.520000	-1.299%	3,640	-43.092%
2025-12-08	1.560000	1.560000	1.530000	1.540000	-1.282%	1,571	-43.831%
2025-12-05	1.560000	1.565000	1.560000	1.560000	-2.500%	2,355	-44.551%
2025-12-04	1.490000	1.600000	1.490000	1.600000	+7.023%	6,049	-45.938%
2025-12-03	1.380000	1.495000	1.380000	1.495000	+7.554%	25,583	-42.140%
2025-12-02	1.420000	1.430000	1.350000	1.390000	-2.113%	8,947	-37.770%
2025-12-01	1.400000	1.420000	1.350000	1.420000	+0.709%	10,114	-39.085%
2025-11-28	1.390000	1.410000	1.390000	1.410000	+6.737%	17,538	-38.652%
2025-11-26	1.330000	1.330000	1.321000	1.321000	-1.418%	9,487	-34.519%
2025-11-25	1.340000	1.340000	1.310000	1.340000	+0.375%	15,981	-35.448%
2025-11-24	1.370000	1.370000	1.330000	1.335000	-4.643%	6,755	-35.206%
2025-11-21	1.430000	1.430000	1.380000	1.400000	-2.098%	5,038	-38.214%
2025-11-20	1.445000	1.445000	1.430000	1.430000	-2.362%	1,952	-39.510%
2025-11-19	1.480000	1.480000	1.464600	1.464600	-1.041%	2,183	-40.940%
2025-11-18	1.350000	1.480000	1.320000	1.480000	+1.370%	15,590	-41.554%
2025-11-17	1.460000	1.460000	1.442700	1.460000	-0.680%	2,768	-40.753%
2025-11-14	1.480000	1.480000	1.440000	1.470000	-0.339%	6,222	-41.156%
2025-11-13	1.450000	1.499900	1.450000	1.475000	-1.007%	3,464	-41.356%
2025-11-12	1.490000	1.490000	1.490000	1.490000	+0.669%	1,380	-41.946%
2025-11-11	1.474800	1.480100	1.474800	1.480100	-1.980%	3,947	-41.558%
2025-11-10	1.470000	1.510000	1.460000	1.510000	+0.667%	5,963	-42.715%
2025-11-07	1.490000	1.500000	1.470000	1.500000	-0.662%	7,476	-42.333%
2025-11-06	1.530000	1.530000	1.490000	1.510000	+2.721%	11,990	-42.715%
2025-11-05	1.460000	1.480000	1.450000	1.470000	+0.685%	2,941	-41.156%
2025-11-04	1.430000	1.462000	1.430000	1.460000	-2.667%	14,219	-40.753%
2025-11-03	1.500000	1.500000	1.470000	1.500000	0.000%	22,879	-42.333%
2025-10-31	1.490000	1.500000	1.480000	1.500000	-0.662%	7,589	-42.333%
2025-10-30	1.520000	1.520000	1.505900	1.510000	-0.658%	2,904	-42.715%
2025-10-29	1.550000	1.550000	1.500100	1.520000	-3.185%	17,130	-43.092%
2025-10-28	1.570000	1.570000	1.500000	1.570000	-0.633%	9,149	-44.904%
2025-10-27	1.570000	1.600000	1.570000	1.580000	+0.637%	17,250	-45.253%
2025-10-24	1.550000	1.670000	1.500000	1.570000	+0.965%	13,319	-44.904%
2025-10-23	1.510000	1.555000	1.510000	1.555000	+2.303%	5,906	-44.373%
2025-10-22	1.580000	1.580000	1.520000	1.520000	0.000%	19,186	-43.092%
2025-10-21	1.520000	1.550000	1.520000	1.520000	+2.013%	18,547	-43.092%
2025-10-20	1.524900	1.524900	1.470000	1.490000	-2.423%	29,439	-41.946%
2025-10-17	1.550000	1.565000	1.461000	1.527000	+4.589%	17,618	-43.353%
2025-10-16	1.550000	1.570000	1.430000	1.460000	-6.410%	76,989	-40.753%
2025-10-15	1.560000	1.592500	1.550000	1.560000	-1.003%	21,606	-44.551%
2025-10-14	1.600000	1.610000	1.550000	1.575800	-3.325%	24,225	-45.107%
2025-10-13	1.700000	1.722475	1.610000	1.630000	-3.585%	24,401	-46.933%
2025-10-10	1.729600	1.770000	1.690600	1.690600	+0.332%	29,316	-48.835%
2025-10-09	1.700000	1.711800	1.680000	1.685000	-0.882%	17,065	-48.665%
2025-10-08	1.600000	1.700000	1.590000	1.700000	+9.677%	19,301	-49.118%
2025-10-07	1.530000	1.580000	1.530000	1.550000	+2.310%	36,384	-44.194%
2025-10-06	1.468800	1.530000	1.450000	1.515000	+1.000%	32,565	-42.904%
2025-10-03	1.460100	1.500000	1.460000	1.500000	+1.695%	21,173	-42.333%
2025-10-02	1.460000	1.480000	1.450000	1.475000	+1.027%	13,712	-41.356%
2025-10-01	1.448400	1.470000	1.448400	1.460000	+0.690%	6,310	-40.753%
2025-09-30	1.450000	1.480000	1.440000	1.450000	0.000%	29,763	-40.345%
2025-09-29	1.472000	1.482000	1.440000	1.450000	-3.974%	4,970	-40.345%
2025-09-26	1.510000	1.510000	1.480000	1.510000	+1.003%	10,923	-42.715%
2025-09-25	1.510000	1.510000	1.490000	1.495000	-2.160%	10,122	-42.140%
2025-09-24	1.510000	1.530000	1.470000	1.528000	+1.192%	19,467	-43.390%
2025-09-23	1.510000	1.520000	1.410000	1.510000	0.000%	53,819	-42.715%
2025-09-22	1.500000	1.520000	1.490000	1.510000	+1.342%	27,758	-42.715%
2025-09-19	1.590000	1.670000	1.480000	1.490000	-5.804%	148,234	-41.946%
2025-09-18	1.510000	1.640000	1.510000	1.581800	-1.752%	22,800	-45.315%
2025-09-17	1.640000	1.650000	1.610000	1.610000	-2.247%	4,339	-46.273%
2025-09-16	1.631600	1.660000	1.631600	1.647000	+1.591%	8,678	-47.480%
2025-09-15	1.621000	1.630000	1.620000	1.621200	+0.074%	8,379	-46.644%
2025-09-12	1.640000	1.650000	1.620000	1.620000	-0.863%	4,816	-46.605%
2025-09-11	1.620100	1.650000	1.610700	1.634100	+0.870%	13,177	-47.066%
2025-09-10	1.620000	1.650000	1.610000	1.620000	0.000%	10,873	-46.605%
2025-09-09	1.620000	1.621800	1.620000	1.620000	0.000%	4,042	-46.605%
2025-09-08	1.630000	1.630000	1.620000	1.620000	-0.613%	5,171	-46.605%
2025-09-05	1.640000	1.640000	1.615000	1.630000	-0.610%	16,833	-46.933%
2025-09-04	1.660000	1.660100	1.640000	1.640000	-1.205%	15,132	-47.256%
2025-09-03	1.660000	1.670000	1.660000	1.660000	-0.599%	13,668	-47.892%
2025-09-02	1.680000	1.680000	1.639000	1.670000	-0.554%	64,522	-48.204%
2025-08-29	1.700000	1.700000	1.661600	1.679300	-0.042%	6,799	-48.490%
2025-08-28	1.670000	1.680000	1.660000	1.680000	+0.599%	9,340	-48.512%
2025-08-27	1.640000	1.670000	1.638900	1.670000	-0.299%	5,637	-48.204%
2025-08-26	1.680000	1.683400	1.645000	1.675000	-0.888%	28,012	-48.358%
2025-08-25	1.690000	1.720000	1.690000	1.690000	-1.744%	4,212	-48.817%
2025-08-22	1.660000	1.720000	1.650000	1.720000	+2.994%	8,191	-49.709%
2025-08-21	1.650000	1.685000	1.649000	1.670000	+1.212%	8,506	-48.204%
2025-08-20	1.700000	1.705000	1.582000	1.650000	-2.941%	37,066	-47.576%
2025-08-19	1.680000	1.710000	1.680000	1.700000	+1.190%	9,175	-49.118%
2025-08-18	1.670000	1.710000	1.660000	1.680000	+0.599%	37,892	-48.512%
2025-08-15	1.730000	1.740000	1.670000	1.670000	0.000%	9,086	-48.204%
2025-08-14	1.700000	1.700000	1.670000	1.670000	-1.183%	32,043	-48.204%
2025-08-13	1.710000	1.720200	1.690000	1.690000	-0.880%	19,851	-48.817%
2025-08-12	1.670000	1.710000	1.670000	1.705000	+2.096%	29,464	-49.267%
2025-08-11	1.690000	1.710000	1.670000	1.670000	-1.183%	27,919	-48.204%
2025-08-08	1.670000	1.699900	1.670000	1.690000	+0.595%	35,094	-48.817%
2025-08-07	1.680100	1.700000	1.680000	1.680000	-1.754%	7,600	-48.512%
2025-08-06	1.680000	1.720000	1.680000	1.710000	-1.724%	4,084	-49.415%
2025-08-05	1.670000	1.740000	1.670000	1.740000	+2.959%	11,880	-50.287%
2025-08-04	1.720000	1.720000	1.689300	1.690000	-1.744%	23,334	-48.817%
2025-08-01	1.730000	1.783500	1.700932	1.720000	-0.578%	12,499	-49.709%
2025-07-31	1.760000	1.760000	1.720000	1.730000	-1.705%	7,878	-50.000%
2025-07-30	1.690000	1.780000	1.670000	1.760000	-1.124%	36,276	-50.852%
2025-07-29	1.800000	1.825000	1.764100	1.780000	-1.111%	23,033	-51.404%
2025-07-28	1.800000	1.810000	1.760000	1.800000	+0.559%	40,122	-51.944%
2025-07-25	1.750000	1.800000	1.750000	1.790000	+1.130%	29,146	-51.676%
2025-07-24	1.738800	1.770000	1.720000	1.770000	+2.907%	114,675	-51.130%
2025-07-23	1.740000	1.760000	1.710000	1.720000	-1.149%	41,027	-49.709%
2025-07-22	1.700000	1.749500	1.650000	1.740000	+5.455%	53,417	-50.287%
2025-07-21	1.669900	1.680000	1.650000	1.650000	-2.251%	27,084	-47.576%
2025-07-18	1.660000	1.710000	1.645000	1.688000	+1.687%	9,854	-48.756%
2025-07-17	1.700000	1.740000	1.660000	1.660000	-2.353%	28,724	-47.892%
2025-07-16	1.700000	1.700000	1.650000	1.700000	+0.592%	7,118	-49.118%
2025-07-15	1.638300	1.710000	1.638300	1.690000	-0.471%	9,143	-48.817%
2025-07-14	1.700000	1.720000	1.650000	1.698000	+3.537%	25,512	-49.058%
2025-07-11	1.690000	1.741800	1.600000	1.640000	-4.651%	19,206	-47.256%
2025-07-10	1.680000	1.720000	1.680000	1.720000	+1.775%	15,184	-49.709%
2025-07-09	1.630000	1.750000	1.580000	1.690000	+4.969%	93,913	-48.817%
2025-07-08	1.640000	1.750000	1.580100	1.610000	-4.167%	50,789	-46.273%
2025-07-07	1.720000	1.720000	1.610000	1.680000	-0.592%	81,984	-48.512%
2025-07-03	1.720000	1.770000	1.650000	1.690000	-1.744%	48,457	-48.817%
2025-07-02	1.870000	1.870000	1.690000	1.720000	-1.433%	59,882	-49.709%
2025-07-01	1.730000	1.835000	1.720000	1.745000	-1.412%	36,744	-50.430%
2025-06-30	1.700000	1.800000	1.700000	1.770000	+1.724%	43,865	-51.130%
2025-06-27	1.740000	1.750000	1.700000	1.740000	+0.578%	58,510	-50.287%
2025-06-26	1.720000	1.770000	1.690000	1.730000	+0.348%	67,550	-50.000%
2025-06-25	1.768400	1.790000	1.706700	1.724000	-3.687%	45,122	-49.826%
2025-06-24	1.790000	1.810000	1.730000	1.790000	-0.556%	17,674	-51.676%
2025-06-23	1.940000	1.940000	1.800000	1.800000	-14.286%	26,993	-51.944%
2025-06-20	1.710000	2.100000	1.700000	2.100000	+20.000%	131,189	-58.810%
2025-06-18	1.670000	1.780000	1.670000	1.750000	+4.790%	54,816	-50.571%
2025-06-17	1.800000	1.860000	1.670000	1.670000	-10.215%	112,692	-48.204%
2025-06-16	1.660000	1.880000	1.660000	1.860000	+5.085%	115,955	-53.495%
2025-06-13	2.150000	2.150000	1.710100	1.770000	-18.056%	223,478	-51.130%
2025-06-12	2.180000	2.520000	2.115000	2.160000	-4.425%	738,600	-59.954%
2025-06-11	1.970000	2.309900	1.940000	2.260000	+44.872%	18,374,601	-61.726%
2025-06-10	1.660000	1.740500	1.560000	1.560000	-2.500%	988,663	-44.551%
2025-06-09	1.430000	1.600000	1.430000	1.600000	+8.844%	45,850	-45.938%
2025-06-06	1.520000	1.560000	1.450000	1.470000	-4.545%	36,307	-41.156%
2025-06-05	1.580000	1.580000	1.540000	1.540000	-3.750%	5,504	-43.831%
2025-06-04	1.530000	1.600000	1.500000	1.600000	+6.667%	33,772	-45.938%
2025-06-03	1.510000	1.590000	1.500000	1.500000	-0.662%	24,086	-42.333%
2025-06-02	1.600000	1.600000	1.510000	1.510000	-5.625%	13,080	-42.715%
2025-05-30	1.650000	1.650000	1.510000	1.600000	-2.439%	19,093	-45.938%
2025-05-29	1.600000	1.699900	1.560000	1.640000	+2.500%	68,434	-47.256%
2025-05-28	1.660000	1.687400	1.600000	1.600000	-3.614%	21,128	-45.938%
2025-05-27	1.700000	1.700000	1.650000	1.660000	-2.353%	13,903	-47.892%
2025-05-23	1.730000	1.769900	1.700000	1.700000	-3.409%	8,871	-49.118%
2025-05-22	1.750000	1.800000	1.700000	1.760000	-2.222%	19,881	-50.852%
2025-05-21	1.840000	1.850000	1.750000	1.800000	+2.273%	37,083	-51.944%
2025-05-20	1.800000	1.810000	1.760000	1.760000	-2.222%	11,293	-50.852%
2025-05-19	1.780000	1.870000	1.770000	1.800000	-2.703%	40,475	-51.944%
2025-05-16	1.870000	1.890000	1.760000	1.850000	-1.070%	43,445	-53.243%
2025-05-15	1.760000	1.870000	1.760000	1.870000	+9.357%	28,895	-53.743%
2025-05-14	1.930000	1.947300	1.710000	1.710000	-11.399%	41,539	-49.415%
2025-05-13	2.020000	2.020000	1.850000	1.930000	-2.030%	48,222	-55.181%
2025-05-12	1.980000	2.071000	1.960000	1.970000	+0.510%	50,361	-56.091%
2025-05-09	2.140000	2.140000	1.890000	1.960000	-4.390%	154,163	-55.867%
2025-05-08	1.980000	2.210000	1.950000	2.050000	+5.128%	199,139	-57.805%
2025-05-07	1.940000	2.050000	1.900000	1.950000	+3.175%	45,400	-55.641%
2025-05-06	1.860000	1.939000	1.850000	1.890000	-1.501%	79,905	-54.233%
2025-05-05	1.910000	2.060000	1.850000	1.918800	-5.478%	197,454	-54.920%
2025-05-02	1.500000	2.950000	1.500000	2.030000	+35.333%	4,013,321	-57.389%
2025-05-01	1.980000	1.980000	1.460000	1.500000	-24.242%	150,036	-42.333%
2025-04-30	1.970000	2.000000	1.960000	1.980000	+0.508%	14,523	-56.313%
2025-04-29	2.022800	2.080000	1.970000	1.970000	-1.990%	35,436	-56.091%
2025-04-28	2.010000	2.041900	2.000000	2.010000	+1.515%	21,288	-56.965%
2025-04-25	2.050000	2.075000	1.980000	1.980000	0.000%	43,264	-56.313%
2025-04-24	2.070000	2.070000	1.980000	1.980000	0.000%	40,073	-56.313%
2025-04-23	2.040000	2.050000	1.970000	1.980000	+1.538%	30,360	-56.313%
2025-04-22	1.970100	2.039900	1.950000	1.950000	-3.941%	35,506	-55.641%
2025-04-21	2.160000	2.162100	1.980000	2.030000	-5.581%	43,791	-57.389%
2025-04-17	2.040000	2.270000	2.030000	2.150000	+5.392%	65,043	-59.767%
2025-04-16	2.050000	2.100000	2.030000	2.040000	+0.493%	63,224	-57.598%
2025-04-15	2.000000	2.100000	1.960100	2.030000	+1.500%	47,537	-57.389%
2025-04-14	1.980000	2.020000	1.880000	2.000000	+6.383%	60,911	-56.750%
2025-04-11	1.980000	2.150000	1.877200	1.880000	-8.729%	129,831	-53.989%
2025-04-10	1.700000	2.250000	1.700000	2.059800	+24.836%	331,787	-58.006%
2025-04-09	1.550000	1.700000	1.550000	1.650000	+5.096%	100,516	-47.576%
2025-04-08	1.480000	1.698900	1.480000	1.570000	+6.081%	221,654	-44.904%
2025-04-07	1.420000	1.520000	1.350000	1.480000	-5.732%	170,205	-41.554%
2025-04-04	1.690000	1.690000	1.520000	1.570000	-7.101%	67,445	-44.904%
2025-04-03	1.870000	1.870000	1.670000	1.690000	-10.582%	136,232	-48.817%
2025-04-02	2.170000	2.170000	1.800000	1.890000	-8.252%	261,578	-54.233%
2025-04-01	2.000000	2.384300	2.000000	2.060000	-0.242%	172,480	-58.010%
2025-03-31	2.080000	2.094600	2.000200	2.065000	-3.730%	67,141	-58.111%
2025-03-28	2.280000	2.400000	2.100000	2.145000	-10.625%	165,763	-59.674%
2025-03-27	2.500000	2.530000	2.350000	2.400000	-6.977%	191,171	-63.958%
2025-03-26	2.550000	2.880000	2.530000	2.580000	-9.790%	286,085	-66.473%
2025-03-25	2.600000	2.960000	2.430000	2.860000	+26.549%	6,791,818	-69.755%
2025-03-24	3.000000	3.010000	2.200000	2.260000	-27.097%	389,456	-61.726%
2025-03-21	2.950000	3.400000	2.950000	3.100000	+6.897%	680,975	-72.097%
2025-03-20	4.020000	4.200000	2.770000	2.900000	-28.395%	1,926,362	-70.172%
2025-03-19	3.500000	4.909900	3.470000	4.050000	-26.230%	4,398,328	-78.642%
2025-03-18	1.310000	5.880000	1.309500	5.490000	+309.701%	53,731,078	-84.244%
2025-03-17	1.470000	1.570000	1.260000	1.340000	-14.103%	148,685	-35.448%
2025-03-14	2.050000	2.130000	1.514000	1.560000	-29.412%	93,955	-44.551%
2025-03-13	2.500000	2.700000	2.025000	2.210000	-28.710%	74,754	-60.860%
2025-03-12	4.000000	4.000000	2.200100	3.100000	-22.500%	145,961	-72.097%
2025-03-11	5.180000	6.330000	3.250000	4.000000	-24.528%	53,862	-78.375%
2025-03-10	5.100000	5.400000	5.100000	5.300000	-1.274%	1,993	-83.679%
2025-03-07	5.350000	5.390000	5.350000	5.368400	+1.674%	904	-83.887%
2025-03-06	5.300000	5.609900	5.280000	5.280000	-4.693%	977	-83.617%
2025-03-05	5.900000	5.900000	5.540000	5.540000	+0.727%	1,269	-84.386%
2025-03-04	6.640000	6.640000	5.370000	5.500000	-18.879%	7,133	-84.273%
2025-02-26	6.790000	6.950000	6.780000	6.780000	-0.294%	1,399	-87.242%
2025-02-24	7.250000	7.810000	6.800000	6.800000	+0.295%	1,766	-87.279%
2025-02-20	6.870000	6.870000	6.780000	6.780000	-9.600%	1,286	-87.242%
2025-02-19	8.050000	8.750000	7.500000	7.500000	-11.765%	14,979	-88.467%
2025-02-18	7.010000	8.700000	6.915000	8.500000	+21.255%	19,027	-89.824%
2025-02-13	6.922300	7.130000	6.922300	7.010000	-0.567%	738	-87.660%
2025-02-11	8.140000	8.580000	7.050000	7.050000	-9.615%	7,231	-87.730%
2025-02-10	7.250000	8.700000	7.250000	7.800000	+3.448%	8,505	-88.910%
2025-02-07	7.600000	7.600000	7.040000	7.540000	-0.789%	5,552	-88.528%
2025-02-06	7.560000	7.980000	7.340000	7.600000	+3.401%	4,525	-88.618%
2025-02-05	7.390000	7.400000	7.095000	7.350000	+0.483%	3,448	-88.231%
2025-02-04	7.020000	7.314700	6.700000	7.314700	+4.496%	7,597	-88.174%
2025-02-03	6.970000	8.220000	6.850000	7.000000	+3.397%	9,836	-87.643%
2025-01-31	7.200000	7.480000	6.510000	6.770000	-3.147%	7,656	-87.223%
2025-01-30	7.800000	8.350000	6.850000	6.990000	-7.294%	17,387	-87.625%
2025-01-29	7.010000	8.990000	6.460000	7.540000	+15.115%	45,738	-88.528%
2025-01-28	6.930000	7.500000	6.410000	6.550000	-3.535%	4,531	-86.794%
2025-01-27	6.240000	7.390000	5.960000	6.790000	+2.879%	15,584	-87.261%
2025-01-24	6.440000	7.190000	6.250000	6.600000	+10.000%	14,437	-86.894%
2025-01-23	7.350000	7.600000	5.810000	6.000000	-13.669%	38,060	-85.583%
2025-01-22	6.510000	7.949900	6.510000	6.950000	+2.356%	45,325	-87.554%

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

KBSX
FST Corp.
stock NASDAQ