MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KBSX — FST Corp. Ordinary Shares
NasdaqFST Corp. Ordinary Shares
$1.71
+0.26(+17.59%)
- O
- 1.46
- H
- 1.72
- L
- 1.46
- V
- 85.82K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.71
Period Return-13.89%
Period High$2.95
Period Low$0.81
Avg Daily Volume117.9K
Total Trading Days365
KBSX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.46 | $1.72 | $1.46 | $1.71 | +$0.26 | +17.59% | 85,820 | $1.62 | $1.46 $1.72 |
| Oct 2, 2026 | $1.70 | $1.70 | $1.45 | $1.45 | $-0.27 | -15.70% | 42,201 | $1.59 | $1.45 $1.70 |
| Oct 1, 2026 | $1.63 | $1.79 | $1.63 | $1.72 | +$0.08 | +4.88% | 74,343 | $1.72 | $1.63 $1.79 |
| Sep 30, 2026 | $1.70 | $1.70 | $1.63 | $1.64 | $-0.07 | -4.09% | 29,557 | $1.68 | $1.63 $1.70 |
| Sep 29, 2026 | $1.50 | $1.75 | $1.36 | $1.71 | +$0.13 | +8.23% | 90,236 | $1.62 | $1.36 $1.75 |
| Sep 28, 2026 | $1.64 | $1.65 | $1.53 | $1.58 | $-0.10 | -5.95% | 31,922 | $1.62 | $1.53 $1.65 |
| Sep 25, 2026 | $1.50 | $1.70 | $1.45 | $1.68 | +$0.18 | +12.00% | 65,924 | $1.60 | $1.45 $1.70 |
| Sep 24, 2026 | $1.35 | $1.50 | $1.30 | $1.50 | +$0.13 | +9.09% | 53,040 | $1.43 | $1.30 $1.50 |
| Sep 23, 2026 | $1.28 | $1.40 | $1.28 | $1.38 | +$0.15 | +11.79% | 17,377 | $1.35 | $1.28 $1.40 |
| Sep 22, 2026 | $1.14 | $1.34 | $1.14 | $1.23 | +$0.16 | +14.95% | 29,842 | $1.26 | $1.14 $1.34 |
| Sep 21, 2026 | $1.12 | $1.49 | $1.04 | $1.07 | $-0.02 | -1.83% | 146,302 | $1.26 | $1.04 $1.49 |
| Sep 18, 2026 | $1.05 | $1.14 | $1.05 | $1.09 | $-0.01 | -0.91% | 9,651 | $1.10 | $1.05 $1.14 |
| Sep 17, 2026 | $1.00 | $1.10 | $1.00 | $1.10 | $-0.05 | -4.35% | 11,694 | $1.07 | $1.00 $1.10 |
| Sep 16, 2026 | $1.15 | $1.15 | $1.03 | $1.15 | $-0.01 | -0.86% | 15,129 | $1.12 | $1.03 $1.15 |
| Sep 15, 2026 | $1.00 | $1.19 | $1.00 | $1.16 | +$0.18 | +18.37% | 15,990 | $1.07 | $1.00 $1.19 |
| Sep 14, 2026 | $1.00 | $1.00 | $0.98 | $0.98 | $-0.01 | -1.01% | 2,474 | $0.99 | $0.98 $1.00 |
| Sep 11, 2026 | $1.00 | $1.00 | $0.99 | $0.99 | +$0.01 | +1.02% | 1,567 | $1.00 | $0.99 $1.00 |
| Sep 10, 2026 | $1.00 | $1.00 | $0.98 | $0.98 | $-0.02 | -2.00% | 4,261 | $1.00 | $0.98 $1.00 |
| Sep 9, 2026 | $1.00 | $1.00 | $0.97 | $1.00 | +$0.05 | +5.26% | 4,794 | $0.99 | $0.97 $1.00 |
| Sep 8, 2026 | $0.95 | $0.95 | $0.95 | $0.95 | $-0.01 | -1.04% | 298 | $0.96 | $0.95 $0.95 |
| Sep 4, 2026 | $0.99 | $0.99 | $0.96 | $0.96 | $-0.01 | -0.72% | 1,555 | $0.96 | $0.96 $0.99 |
| Sep 3, 2026 | $1.00 | $1.00 | $0.97 | $0.97 | $-0.03 | -3.30% | 2,444 | $1.00 | $0.97 $1.00 |
| Sep 2, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | +$0.00 | +0.06% | 7,358 | $1.00 | $1.00 $1.00 |
| Sep 1, 2026 | $1.00 | $1.01 | $0.99 | $1.00 | +$0.00 | +0.24% | 10,607 | $1.00 | $0.99 $1.01 |
| Aug 31, 2026 | $1.00 | $1.01 | $0.99 | $1.00 | $-0.02 | -2.25% | 3,156 | $1.00 | $0.99 $1.01 |
| Aug 28, 2026 | $1.02 | $1.10 | $1.01 | $1.02 | +$0.01 | +0.99% | 10,756 | $1.04 | $1.01 $1.10 |
| Aug 27, 2026 | $1.00 | $1.01 | $1.00 | $1.01 | $-0.01 | -0.98% | 3,430 | $1.00 | $1.00 $1.01 |
| Aug 26, 2026 | $1.09 | $1.09 | $1.00 | $1.02 | $-0.05 | -4.67% | 5,073 | $1.03 | $1.00 $1.09 |
| Aug 25, 2026 | $1.05 | $1.10 | $1.01 | $1.07 | $-0.03 | -2.73% | 13,812 | $1.07 | $1.01 $1.10 |
| Aug 24, 2026 | $1.05 | $1.10 | $1.00 | $1.10 | +$0.06 | +5.77% | 15,355 | $1.05 | $1.00 $1.10 |