FST Corp. - Ordinary Shares (KBSX)

0.9957
-0.0042 (-0.42%)
NASDAQ· Last Trade: Aug 20th, 3:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/12/20261.081.101.011.026,4591.02
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
7/24/20260.880.900.840.8644,8660.86
7/23/20260.910.910.900.902,1260.90
7/22/20260.950.990.900.916,3790.91
7/21/20260.920.950.910.955,2240.95
7/20/20260.890.940.880.883,9240.88
7/17/20260.830.900.830.869,3560.86
7/16/20260.861.020.850.8818,4120.88
7/15/20260.860.880.860.862,1550.86
7/14/20260.890.890.810.847,4250.84
7/13/20260.890.890.860.893,0560.89
7/10/20260.880.880.860.862,3790.86
7/09/20260.910.910.880.8812,1070.88
7/08/20260.951.040.910.9114,3550.91
7/07/20260.950.970.950.9710,9580.97
7/06/20260.951.030.950.978,5040.97
7/02/20260.950.990.940.9517,8710.95
7/01/20260.950.990.940.9611,6290.96
6/30/20260.910.970.900.958,3870.95
6/29/20260.900.900.890.9010,7130.90
6/26/20260.900.990.850.9443,0160.94
6/25/20261.031.050.810.8533,3960.85
6/24/20260.901.060.901.033,9261.03
6/23/20261.121.201.061.10104,2261.10
6/22/20261.201.231.121.14107,9071.14
6/18/20261.191.281.191.2023,5861.20
6/17/20261.201.281.191.1912,3141.19
6/16/20261.191.301.191.2912,0011.29
6/15/20261.331.331.191.288,2751.28
6/12/20261.301.381.301.3114,1031.31
6/11/20261.331.381.301.302,3891.30
6/10/20261.331.401.311.379,2761.37
6/09/20261.251.301.251.359931.35
6/08/20261.261.331.231.333,8991.33
6/04/20261.280.001.281.264891.26
6/03/20261.301.321.281.2811,0071.28
6/02/20261.301.321.251.301,7561.30
6/01/20261.251.341.251.307,9551.30
5/29/20260.001.351.331.3411,3911.34
5/28/20261.321.321.311.318131.31
5/27/20261.351.351.351.352,5901.35
5/26/20261.401.401.341.388,0821.38
5/22/20261.391.461.391.3912,3311.39
5/21/20261.301.461.301.403,9441.40
5/20/20261.431.471.371.426,7041.42