ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

FST Corp. - Ordinary Shares (NQ:KBSX)

1.580 +0.010 (+0.64%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2025 1.570 1.600 1.570 1.580 17,250 +0.01(+0.64%)
Oct 24, 2025 1.550 1.670 1.500 1.570 13,319 +0.02(+0.96%)
Oct 23, 2025 1.510 1.555 1.510 1.555 5,906 +0.03(+2.30%)
Oct 22, 2025 1.580 1.580 1.520 1.520 19,186 +0.00(+0.00%)
Oct 21, 2025 1.520 1.550 1.520 1.520 18,547 +0.03(+2.01%)
Oct 20, 2025 1.525 1.525 1.470 1.490 29,439 -0.04(-2.42%)
Oct 17, 2025 1.550 1.565 1.461 1.527 17,618 +0.07(+4.59%)
Oct 16, 2025 1.550 1.570 1.430 1.460 76,989 -0.10(-6.41%)
Oct 15, 2025 1.560 1.593 1.550 1.560 21,606 -0.02(-1.00%)
Oct 14, 2025 1.600 1.610 1.550 1.576 24,225 -0.05(-3.33%)
Oct 13, 2025 1.700 1.722 1.610 1.630 24,055 -0.06(-3.58%)
Oct 10, 2025 1.730 1.770 1.691 1.691 29,316 +0.01(+0.33%)
Oct 09, 2025 1.700 1.712 1.680 1.685 17,065 -0.01(-0.88%)
Oct 08, 2025 1.600 1.700 1.590 1.700 19,301 +0.15(+9.68%)
Oct 07, 2025 1.530 1.580 1.530 1.550 36,384 +0.04(+2.31%)
Oct 06, 2025 1.469 1.530 1.450 1.515 32,565 +0.01(+1.00%)
Oct 03, 2025 1.460 1.500 1.460 1.500 21,173 +0.02(+1.69%)
Oct 02, 2025 1.460 1.480 1.450 1.475 13,712 +0.02(+1.03%)
Oct 01, 2025 1.450 1.470 1.448 1.460 6,310 +0.01(+0.69%)
Sep 30, 2025 1.450 1.480 1.440 1.450 29,763 +0.00(+0.00%)
Sep 29, 2025 1.470 1.482 1.440 1.450 4,970 -0.06(-3.97%)
Sep 26, 2025 1.510 1.510 1.480 1.510 10,923 +0.01(+1.00%)
Sep 25, 2025 1.510 1.510 1.490 1.495 10,122 -0.03(-2.16%)
Sep 24, 2025 1.510 1.530 1.470 1.528 19,467 +0.02(+1.19%)
Sep 23, 2025 1.510 1.520 1.410 1.510 53,819 +0.00(+0.00%)
Sep 22, 2025 1.500 1.520 1.490 1.510 27,758 +0.02(+1.34%)
Sep 19, 2025 1.590 1.670 1.480 1.490 148,234 -0.09(-5.80%)
Sep 18, 2025 1.510 1.640 1.510 1.582 22,800 -0.03(-1.75%)
Sep 17, 2025 1.640 1.650 1.610 1.610 4,339 -0.04(-2.25%)
Sep 16, 2025 1.632 1.660 1.632 1.647 8,658 +0.03(+1.59%)
Sep 15, 2025 1.620 1.630 1.620 1.621 8,379 +0.00(+0.07%)
Sep 12, 2025 1.640 1.650 1.620 1.620 4,816 -0.01(-0.86%)
Sep 11, 2025 1.620 1.650 1.611 1.634 13,177 +0.01(+0.87%)
Sep 10, 2025 1.620 1.650 1.610 1.620 10,873 +0.00(+0.00%)
Sep 09, 2025 1.620 1.622 1.620 1.620 4,042 +0.00(+0.00%)
Sep 08, 2025 1.630 1.630 1.620 1.620 5,171 -0.01(-0.61%)
Sep 05, 2025 1.640 1.640 1.615 1.630 16,833 -0.01(-0.61%)
Sep 04, 2025 1.660 1.660 1.640 1.640 15,057 -0.02(-1.20%)
Sep 03, 2025 1.660 1.670 1.660 1.660 13,668 -0.01(-0.60%)
Sep 02, 2025 1.680 1.680 1.639 1.670 64,522 -0.01(-0.55%)
Aug 29, 2025 1.700 1.700 1.662 1.679 6,799 -0.00(-0.04%)
Aug 28, 2025 1.670 1.680 1.660 1.680 9,340 +0.01(+0.60%)
Aug 27, 2025 1.640 1.670 1.639 1.670 5,637 -0.01(-0.30%)
Aug 26, 2025 1.680 1.683 1.645 1.675 27,974 -0.01(-0.89%)
Aug 25, 2025 1.690 1.720 1.690 1.690 4,212 -0.03(-1.74%)
Aug 22, 2025 1.660 1.720 1.650 1.720 8,191 +0.05(+2.99%)
Aug 21, 2025 1.650 1.685 1.649 1.670 8,506 +0.02(+1.21%)
Aug 20, 2025 1.700 1.705 1.582 1.650 37,066 -0.05(-2.94%)
Aug 19, 2025 1.680 1.710 1.680 1.700 9,175 +0.02(+1.19%)
Aug 18, 2025 1.670 1.710 1.660 1.680 37,892 +0.01(+0.60%)
Aug 15, 2025 1.730 1.740 1.670 1.670 9,086 +0.00(+0.00%)
Aug 14, 2025 1.700 1.700 1.670 1.670 31,892 -0.02(-1.18%)
Aug 13, 2025 1.710 1.720 1.690 1.690 19,851 -0.02(-0.88%)
Aug 12, 2025 1.670 1.710 1.670 1.705 29,464 +0.04(+2.10%)
Aug 11, 2025 1.690 1.710 1.670 1.670 27,919 -0.02(-1.18%)
Aug 08, 2025 1.670 1.700 1.670 1.690 35,094 +0.01(+0.60%)
Aug 07, 2025 1.680 1.700 1.680 1.680 7,600 -0.03(-1.75%)
Aug 06, 2025 1.680 1.720 1.680 1.710 4,084 -0.03(-1.72%)
Aug 05, 2025 1.670 1.740 1.670 1.740 11,880 +0.05(+2.96%)
Aug 04, 2025 1.720 1.720 1.689 1.690 23,331 -0.03(-1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.