FST Corp. (KBSX)
2.14
-0.26 (-10.83%)
At close: Mar 28, 2025, 3:59 PM
2.03
-5.14%
After-hours: Mar 28, 2025, 06:57 PM EDT
KBSX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.50 | 2.53 | 2.35 | 2.40 | -0.18 | -6.98% | 180,571 |
| Mar 26, 2025 | 2.55 | 2.88 | 2.53 | 2.58 | -0.28 | -9.79% | 286,100 |
| Mar 25, 2025 | 2.60 | 2.96 | 2.43 | 2.86 | 0.60 | 26.55% | 6,791,818 |
| Mar 24, 2025 | 3.00 | 3.01 | 2.20 | 2.26 | -0.84 | -27.10% | 389,500 |
| Mar 21, 2025 | 2.95 | 3.40 | 2.95 | 3.10 | 0.20 | 6.90% | 681,000 |
| Mar 20, 2025 | 4.02 | 4.20 | 2.77 | 2.90 | -1.15 | -28.40% | 1,926,400 |
| Mar 19, 2025 | 3.50 | 4.91 | 3.47 | 4.05 | -1.44 | -26.23% | 4,398,328 |
| Mar 18, 2025 | 1.31 | 5.88 | 1.31 | 5.49 | 4.15 | 309.70% | 53,731,300 |
| Mar 17, 2025 | 1.47 | 1.57 | 1.26 | 1.34 | -0.22 | -14.10% | 148,700 |
| Mar 14, 2025 | 2.05 | 2.13 | 1.51 | 1.56 | -0.65 | -29.41% | 93,955 |
| Mar 13, 2025 | 2.50 | 2.70 | 2.03 | 2.21 | -0.89 | -28.71% | 74,754 |
| Mar 12, 2025 | 4.00 | 4.00 | 2.20 | 3.10 | -0.90 | -22.50% | 146,000 |
| Mar 11, 2025 | 5.18 | 6.33 | 3.25 | 4.00 | -1.30 | -24.53% | 55,254 |
| Mar 10, 2025 | 5.10 | 5.40 | 5.10 | 5.30 | -0.07 | -1.30% | 2,000 |
| Mar 7, 2025 | 5.35 | 5.39 | 5.35 | 5.37 | 0.09 | 1.70% | 904 |
| Mar 6, 2025 | 5.30 | 5.61 | 5.28 | 5.28 | -0.26 | -4.69% | 1,000 |
| Mar 5, 2025 | 5.90 | 5.90 | 5.54 | 5.54 | 0.04 | 0.73% | 1,300 |
| Mar 4, 2025 | 6.64 | 6.64 | 5.37 | 5.50 | -1.28 | -18.88% | 7,133 |
| Mar 3, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 6.79 | 6.95 | 6.78 | 6.78 | -0.02 | -0.29% | 1,400 |
| Feb 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 7.25 | 7.81 | 6.80 | 6.80 | 0.02 | 0.29% | 1,800 |
| Feb 21, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 6.87 | 6.87 | 6.78 | 6.78 | -0.72 | -9.60% | 1,663 |
| Feb 19, 2025 | 8.05 | 8.75 | 7.50 | 7.50 | -1.00 | -11.76% | 15,000 |
| Feb 18, 2025 | 7.01 | 8.70 | 6.92 | 8.50 | 1.49 | 21.26% | 19,027 |
| Feb 14, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 6.92 | 7.13 | 6.92 | 7.01 | -0.04 | -0.57% | 738 |
| Feb 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 8.14 | 8.58 | 7.05 | 7.05 | -0.75 | -9.62% | 7,388 |
| Feb 10, 2025 | 7.25 | 8.70 | 7.25 | 7.80 | 0.26 | 3.45% | 8,712 |
| Feb 7, 2025 | 7.60 | 7.60 | 7.04 | 7.54 | -0.06 | -0.79% | 5,802 |
| Feb 6, 2025 | 7.56 | 7.98 | 7.34 | 7.60 | 0.25 | 3.40% | 4,525 |
| Feb 5, 2025 | 7.39 | 7.40 | 7.10 | 7.35 | 0.04 | 0.55% | 3,448 |
| Feb 4, 2025 | 7.02 | 7.31 | 6.70 | 7.31 | 0.31 | 4.43% | 7,600 |
| Feb 3, 2025 | 6.97 | 8.22 | 6.85 | 7.00 | 0.23 | 3.40% | 9,836 |
| Jan 31, 2025 | 7.20 | 7.48 | 6.51 | 6.77 | -0.22 | -3.15% | 7,707 |
| Jan 30, 2025 | 7.80 | 8.35 | 6.85 | 6.99 | -0.55 | -7.29% | 17,400 |
| Jan 29, 2025 | 7.01 | 8.99 | 6.46 | 7.54 | 0.99 | 15.11% | 45,738 |
| Jan 28, 2025 | 6.93 | 7.50 | 6.41 | 6.55 | -0.24 | -3.53% | 4,531 |
| Jan 27, 2025 | 6.24 | 7.39 | 5.96 | 6.79 | 0.19 | 2.88% | 15,600 |
| Jan 24, 2025 | 6.44 | 7.19 | 6.25 | 6.60 | 0.60 | 10.00% | 14,437 |
| Jan 23, 2025 | 7.35 | 7.60 | 5.81 | 6.00 | -0.95 | -13.67% | 38,100 |
| Jan 22, 2025 | 6.51 | 7.95 | 6.51 | 6.95 | 0.16 | 2.36% | 45,325 |
| Jan 21, 2025 | 5.83 | 7.70 | 5.63 | 6.79 | 0.39 | 6.09% | 59,300 |
| Jan 17, 2025 | 7.00 | 8.57 | 5.24 | 6.40 | -1.50 | -18.99% | 35,425 |
| Jan 16, 2025 | 12.30 | 15.48 | 6.75 | 7.90 | -4.00 | -33.61% | 99,643 |
| Jan 15, 2025 | 9.00 | 12.00 | 8.32 | 11.90 | 3.40 | 40.00% | 16,451 |