Skip to main content
KBSX logo

FST Corp.

KBSXNASDAQConsumer DiscretionaryLeisure

$1.33Today:- (-)1Y −14.21%

As of Oct 16, 2026 close

Market cap
$58.64M
P/E (TTM)
11.40
Forward P/E
-
Dividend yield
-
52-week range
$0.81$1.79
Volume (live)
-
Avg. volume (3M)
30.01K

FST (KBSX) Historical Stock Prices

Analyze FST (KBSX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

FST (KBSX) Interactive Price Chart

Interactive historical price chart showing FST stock price movements and trends across multiple time periods.

Loading chart...

KBSX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KBSX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.311.331.311.331.331.40K
Oct 15, 20261.381.381.311.311.31700
Oct 14, 20261.411.411.411.411.41N/A
Oct 13, 20261.401.411.351.411.414.40K
Oct 12, 20261.461.461.401.401.408.70K
Oct 9, 20261.541.541.451.461.466.90K
Oct 8, 20261.601.651.581.591.5912.70K
Oct 7, 20261.651.651.601.601.6019.20K
Oct 6, 20261.671.731.651.651.65112.30K
Oct 5, 20261.461.731.461.711.7185.90K
Oct 2, 20261.701.701.451.451.4542.20K
Oct 1, 20261.631.791.631.721.7274.30K
Sep 30, 20261.701.701.631.641.6429.60K
Sep 29, 20261.501.751.361.711.7190.10K
Sep 28, 20261.641.651.531.581.5831.90K
Sep 25, 20261.501.701.451.681.6865.80K
Sep 24, 20261.351.501.301.501.5053.00K
Sep 23, 20261.281.401.281.381.3817.40K
Sep 22, 20261.141.341.141.231.2329.80K
Sep 21, 20261.121.491.041.071.07145.90K
Sep 18, 20261.051.141.051.091.099.70K
Sep 17, 20261.001.101.001.101.1011.70K
Sep 16, 20261.151.151.031.151.1515.10K
Sep 15, 20261.001.191.001.161.1616.70K
Sep 14, 20261.001.000.980.980.982.47K
Sep 11, 20261.001.000.990.990.991.57K
Sep 10, 20261.001.000.980.980.984.26K
Sep 9, 20261.001.000.971.001.004.79K
Sep 8, 20260.950.950.950.950.95297
Sep 4, 20260.990.990.960.960.961.55K
Sep 3, 20261.001.000.970.970.972.44K
Sep 2, 20261.001.001.001.001.007.36K
Sep 1, 20261.001.000.991.001.0010.61K
Aug 31, 20261.001.010.991.001.003.16K
Aug 28, 20261.021.101.011.021.0210.76K
Aug 27, 20261.001.011.001.011.013.43K
Aug 26, 20261.091.091.001.021.025.07K
Aug 25, 20261.051.101.011.071.0713.81K
Aug 24, 20261.051.101.001.101.1015.36K
Aug 21, 20261.001.040.931.041.0410.37K
Aug 20, 20260.861.100.861.061.0615.68K
Aug 19, 20261.001.000.851.001.003.96K
Aug 18, 20260.931.000.931.001.007.97K
Aug 17, 20260.990.990.990.990.99343
Aug 14, 20260.920.930.910.910.912.87K
Aug 13, 20261.021.040.840.870.8727.95K
Aug 12, 20261.081.101.011.021.026.46K
Aug 11, 20260.991.160.991.141.147.31K
Aug 10, 20260.991.100.991.101.1014.39K
Aug 7, 20260.920.940.910.940.947.30K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.