FST Corp. - Ordinary Shares (KBSX)

1.4500
+0.0600 (4.32%)
NASDAQ · Last Trade: Oct 26th, 1:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FST Corp. - Ordinary Shares (KBSX)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20261.431.451.321.396,1691.39
10/22/20261.461.491.321.455,9621.45
10/21/20261.301.491.131.4912,8361.49
10/20/20261.381.391.271.353,0961.35
10/19/20261.301.551.291.4425,7401.44
10/16/20261.311.331.311.331,4111.33
10/15/20261.381.381.311.317231.31
10/13/20261.400.001.411.41761.41
10/12/20261.461.461.401.408,6981.40
10/09/20261.541.541.451.466,9431.46
10/08/20261.601.651.581.5912,7741.59
10/07/20261.651.651.601.6019,1621.60
10/06/20261.671.731.651.65112,2691.65
10/05/20261.461.721.461.7185,9251.71
10/02/20261.701.701.451.4542,2011.45
10/01/20261.631.791.631.7274,3431.72
9/30/20261.701.701.631.6429,5571.64
9/29/20261.501.751.361.7190,0581.71
9/28/20261.641.651.531.5831,9221.58
9/25/20261.501.701.451.6865,9241.68
9/24/20261.351.501.301.5053,0391.50
9/23/20261.281.401.281.3817,3761.38
9/22/20261.141.341.141.2329,8421.23
9/21/20261.121.491.041.07146,3021.07
9/18/20261.051.141.051.099,6511.09
9/17/20261.001.101.001.1011,6931.10
9/16/20261.151.151.031.1515,1291.15
9/15/20261.001.191.001.1616,6751.16
9/14/20261.001.000.980.982,4740.98
9/11/20261.001.000.990.991,5670.99
9/10/20261.001.000.980.984,2610.98
9/09/20261.001.000.971.004,7941.00
9/08/20260.950.950.950.952980.95
9/04/20260.990.990.960.961,5550.96
9/03/20261.001.000.970.972,4440.97
9/02/20261.001.001.001.007,3611.00
9/01/20261.001.000.991.0010,6071.00
8/31/20261.001.010.991.003,1561.00
8/28/20261.021.101.011.0210,7561.02
8/27/20261.001.011.001.013,4301.01
8/26/20261.091.091.001.025,0721.02
8/25/20261.051.101.011.0713,8111.07
8/24/20261.051.101.001.1015,3551.10
8/21/20261.001.040.931.0410,3691.04
8/20/20260.861.100.861.0615,6791.06
8/19/20261.001.000.851.003,9571.00
8/18/20260.931.000.931.007,9711.00
8/17/20260.990.990.990.993430.99
8/14/20260.920.930.910.912,8680.91
8/13/20261.021.040.840.8727,5460.87
8/12/20261.081.101.011.026,0171.02
8/11/20260.991.160.991.147,3141.14
8/10/20260.991.100.991.1014,3961.10
8/07/20260.920.940.910.947,3010.94
8/06/20260.991.000.940.946,6140.94
8/05/20261.051.150.981.0622,7721.06
8/04/20260.981.130.901.1326,3511.13
8/03/20260.851.070.850.9328,8470.93
7/31/20260.850.850.850.855700.85
7/30/20260.920.920.830.904,4000.90
7/29/20260.890.890.850.8923,1620.89
7/28/20260.890.910.850.9121,6040.91
7/27/20260.900.910.900.9011,8710.90