FST Stock Price History
NASDAQ: KBSXConsumer DiscretionaryRecreational Games/Products/ToysUSD
1.46-0.13 (-8.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KBSX price history at a glance
The price history for FST (KBSX) on this page begins on March 21, 2022, when the stock closed at $9.93; it most recently closed at $1.46 on October 5, 2026. The highest price in this record is $15.48, reached on January 13, 2025; the latest close is 90.6% below that peak. Across the 3 complete calendar years in the table, KBSX finished higher in 1 and lower in 2. Its best year was 2023 (+7.3%) and its worst was 2025 (-86.2%).
Over roughly 5 years the share price changed -85.3%, a -34.4% compound annual price return (excluding dividends). In the last 12 months alone, KBSX has lost 13.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $15.48
- Date of high
- Jan 13, 2025
- Low since 2022
- $0.81
- Date of low
- Jun 22, 2026
- 52-week high
- $1.79
- 52-week low
- $0.81
- Last close
- $1.46
KBSX returns
1 week
+0.69%
1 month
+46.00%
3 months
+69.77%
6 months
+9.77%
Year to date
+4.29%
1 year
-13.35%
3 years
-86.52%
KBSX price return, excluding dividends.
KBSX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.46 | +5.04% |
| 2025 | 1.39 | -86.17% |
| 2024 | 10.05 | -8.88% |
| 2023 | 11.03 | +7.30% |
| 2022* | 10.28 | +3.52% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
KBSX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.55 | 1.55 | 1.45 | 1.46 | -8.18% | |
| 1.60 | 1.65 | 1.58 | 1.59 | -0.63% | |
| 1.65 | 1.65 | 1.60 | 1.60 | -3.03% | |
| 1.67 | 1.73 | 1.65 | 1.65 | -3.23% | |
| 1.46 | 1.73 | 1.46 | 1.71 | +17.59% | |
| 1.70 | 1.70 | 1.45 | 1.45 | -15.70% | |
| 1.63 | 1.79 | 1.63 | 1.72 | +4.88% | |
| 1.70 | 1.70 | 1.63 | 1.64 | -4.09% | |
| 1.50 | 1.75 | 1.36 | 1.71 | +8.23% | |
| 1.64 | 1.65 | 1.53 | 1.58 | -5.95% | |
| 1.50 | 1.70 | 1.45 | 1.68 | +12.00% | |
| 1.35 | 1.50 | 1.30 | 1.50 | +9.09% | |
| 1.28 | 1.40 | 1.28 | 1.38 | +11.79% | |
| 1.14 | 1.34 | 1.14 | 1.23 | +14.95% | |
| 1.12 | 1.49 | 1.04 | 1.07 | -1.83% | |
| 1.05 | 1.14 | 1.05 | 1.09 | -0.91% | |
| 1.00 | 1.10 | 1.00 | 1.10 | -4.35% | |
| 1.15 | 1.15 | 1.03 | 1.15 | -0.86% | |
| 1.00 | 1.19 | 1.00 | 1.16 | +18.37% | |
| 1.00 | 1.00 | 0.98 | 0.98 | -1.01% | |
| 1.00 | 1.00 | 0.99 | 0.99 | +1.02% | |
| 1.00 | 1.00 | 0.98 | 0.98 | -2.00% | |
| 1.00 | 1.00 | 0.966 | 1.00 | +5.26% | |
| 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | |
| 0.99 | 0.99 | 0.96 | 0.96 | -0.72% | |
| 1.00 | 1.00 | 0.967 | 0.967 | -3.30% | |
| 0.999 | 1.00 | 0.999 | 1.00 | +0.10% | |
| 1.00 | 1.01 | 0.992 | 0.999 | +0.20% | |
| 1.00 | 1.01 | 0.99 | 0.997 | -2.25% | |
| 1.02 | 1.10 | 1.01 | 1.02 | +0.99% | |
| 1.00 | 1.01 | 1.00 | 1.01 | -0.98% | |
| 1.09 | 1.09 | 1.00 | 1.02 | -4.67% | |
| 1.05 | 1.10 | 1.01 | 1.07 | -2.73% | |
| 1.05 | 1.10 | 1.00 | 1.10 | +5.77% | |
| 0.998 | 1.04 | 0.929 | 1.04 | -2.35% | |
| 0.86 | 1.10 | 0.86 | 1.07 | +6.93% | |
| 1.00 | 1.00 | 0.85 | 0.996 | -0.40% | |
| 0.926 | 1.00 | 0.926 | 1.00 | +1.01% | |
| 0.99 | 0.99 | 0.99 | 0.99 | +8.79% | |
| 0.916 | 0.928 | 0.91 | 0.91 | +4.60% | |
| 1.02 | 1.04 | 0.84 | 0.87 | -14.45% | |
| 1.08 | 1.10 | 1.01 | 1.02 | -10.79% | |
| 0.99 | 1.16 | 0.99 | 1.14 | +3.64% | |
| 0.99 | 1.10 | 0.99 | 1.10 | +17.02% | |
| 0.918 | 0.94 | 0.91 | 0.94 | 0.00% | |
| 0.985 | 1.00 | 0.94 | 0.94 | -11.32% | |
| 1.05 | 1.15 | 0.98 | 1.06 | -6.19% | |
| 0.98 | 1.13 | 0.90 | 1.13 | +21.24% | |
| 0.853 | 1.07 | 0.852 | 0.932 | +10.30% | |
| 0.845 | 0.845 | 0.845 | 0.845 | -6.11% | |
| 0.92 | 0.92 | 0.83 | 0.90 | +1.12% | |
| 0.89 | 0.89 | 0.85 | 0.89 | -2.20% | |
| 0.89 | 0.91 | 0.85 | 0.91 | +1.11% | |
| 0.90 | 0.91 | 0.90 | 0.90 | +4.05% | |
| 0.88 | 0.899 | 0.843 | 0.865 | -3.89% | |
| 0.91 | 0.91 | 0.90 | 0.90 | -1.10% | |
| 0.95 | 0.99 | 0.90 | 0.91 | -3.81% | |
| 0.921 | 0.946 | 0.911 | 0.946 | +7.50% | |
| 0.885 | 0.939 | 0.879 | 0.88 | +2.33% | |
| 0.83 | 0.895 | 0.83 | 0.86 | -2.27% | |
| 0.86 | 1.02 | 0.85 | 0.88 | +2.33% | |
| 0.857 | 0.88 | 0.857 | 0.86 | +2.38% | |
| 0.89 | 0.89 | 0.81 | 0.84 | -5.19% | |
| 0.886 | 0.886 | 0.86 | 0.886 | +3.02% | |
| 0.88 | 0.88 | 0.86 | 0.86 | -2.27% | |
| 0.91 | 0.91 | 0.88 | 0.88 | -3.30% | |
| 0.95 | 1.04 | 0.91 | 0.91 | -5.89% | |
| 0.95 | 0.975 | 0.95 | 0.967 | -0.31% | |
| 0.95 | 1.03 | 0.95 | 0.97 | +2.11% | |
| 0.95 | 0.99 | 0.941 | 0.95 | -1.55% | |
| 0.95 | 0.99 | 0.945 | 0.965 | +1.58% | |
| 0.91 | 0.97 | 0.90 | 0.95 | +5.56% | |
| 0.90 | 0.90 | 0.89 | 0.90 | -4.26% | |
| 0.90 | 0.99 | 0.846 | 0.94 | +10.20% | |
| 1.03 | 1.05 | 0.81 | 0.853 | -17.58% | |
| 0.90 | 1.06 | 0.90 | 1.04 | -5.91% | |
| 1.12 | 1.20 | 1.06 | 1.10 | -3.51% | |
| 1.20 | 1.23 | 1.12 | 1.14 | -5.00% | |
| 1.19 | 1.28 | 1.19 | 1.20 | +0.84% | |
| 1.20 | 1.28 | 1.19 | 1.19 | -7.54% | |
| 1.19 | 1.30 | 1.19 | 1.29 | +0.55% | |
| 1.33 | 1.33 | 1.19 | 1.28 | -2.29% | |
| 1.30 | 1.38 | 1.30 | 1.31 | +0.77% | |
| 1.33 | 1.38 | 1.30 | 1.30 | -5.11% | |
| 1.33 | 1.40 | 1.32 | 1.37 | +1.48% | |
| 1.25 | 1.35 | 1.25 | 1.35 | +1.50% | |
| 1.26 | 1.33 | 1.23 | 1.33 | +5.89% | |
| 1.26 | 1.26 | 1.26 | 1.26 | 0.00% | |
| 1.28 | 1.28 | 1.26 | 1.26 | -1.95% | |
| 1.30 | 1.32 | 1.28 | 1.28 | -1.46% | |
| 1.30 | 1.32 | 1.25 | 1.30 | 0.00% | |
| 1.25 | 1.34 | 1.25 | 1.30 | -2.99% | |
| 1.35 | 1.35 | 1.33 | 1.34 | +2.29% | |
| 1.35 | 1.35 | 1.31 | 1.31 | -2.96% | |
| 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | |
| 1.40 | 1.40 | 1.34 | 1.38 | -0.43% | |
| 1.39 | 1.46 | 1.39 | 1.39 | -1.00% | |
| 1.30 | 1.46 | 1.30 | 1.40 | -1.41% | |
| 1.43 | 1.47 | 1.37 | 1.42 | 0.00% | |
| 1.32 | 1.45 | 1.32 | 1.42 | -0.70% | |
| 1.35 | 1.49 | 1.34 | 1.43 | +0.70% | |
| 1.32 | 1.49 | 1.24 | 1.42 | +9.23% | |
| 1.27 | 1.40 | 1.27 | 1.30 | +0.78% | |
| 1.23 | 1.29 | 1.23 | 1.29 | +1.57% | |
| 1.34 | 1.34 | 1.27 | 1.27 | -5.22% | |
| 1.20 | 1.34 | 1.20 | 1.34 | +9.84% | |
| 1.22 | 1.26 | 1.21 | 1.22 | -1.61% | |
| 1.20 | 1.28 | 1.20 | 1.24 | -3.13% | |
| 1.24 | 1.30 | 1.24 | 1.28 | +1.59% | |
| 1.30 | 1.30 | 1.25 | 1.26 | -3.08% | |
| 1.29 | 1.34 | 1.29 | 1.30 | +1.56% | |
| 1.25 | 1.29 | 1.23 | 1.28 | 0.00% | |
| 1.28 | 1.30 | 1.23 | 1.28 | 0.00% | |
| 1.30 | 1.32 | 1.28 | 1.28 | 0.00% | |
| 1.32 | 1.37 | 1.25 | 1.28 | -3.76% | |
| 1.36 | 1.39 | 1.32 | 1.33 | -4.32% | |
| 1.50 | 1.50 | 1.39 | 1.39 | -11.46% | |
| 1.38 | 1.58 | 1.31 | 1.57 | +11.35% | |
| 1.42 | 1.50 | 1.35 | 1.41 | +15.57% | |
| 1.27 | 1.35 | 1.19 | 1.22 | -1.93% | |
| 1.27 | 1.27 | 1.22 | 1.24 | -2.43% | |
| 1.25 | 1.28 | 1.25 | 1.28 | +2.00% | |
| 1.25 | 1.25 | 1.22 | 1.25 | 0.00% | |
| 1.27 | 1.30 | 1.25 | 1.25 | -1.57% | |
| 1.30 | 1.30 | 1.25 | 1.27 | -2.31% | |
| 1.33 | 1.33 | 1.30 | 1.30 | -2.26% | |
| 1.36 | 1.36 | 1.33 | 1.33 | -2.21% | |
| 1.40 | 1.41 | 1.31 | 1.36 | +0.74% | |
| 1.36 | 1.37 | 1.31 | 1.35 | -2.88% | |
| 1.30 | 1.45 | 1.18 | 1.39 | +6.11% | |
| 1.30 | 1.33 | 1.30 | 1.31 | +0.38% | |
| 1.31 | 1.32 | 1.30 | 1.31 | +0.31% | |
| 1.33 | 1.33 | 1.12 | 1.30 | -2.18% | |
| 1.34 | 1.34 | 1.33 | 1.33 | 0.00% | |
| 1.33 | 1.35 | 1.33 | 1.33 | +3.91% | |
| 1.30 | 1.30 | 1.25 | 1.28 | -1.54% | |
| 1.48 | 1.48 | 1.29 | 1.30 | -12.16% | |
| 1.47 | 1.54 | 1.47 | 1.48 | +2.07% | |
| 1.66 | 1.66 | 1.45 | 1.45 | -5.23% | |
| 1.50 | 1.55 | 1.50 | 1.53 | +4.79% | |
| 1.45 | 1.49 | 1.45 | 1.46 | +1.39% | |
| 1.42 | 1.47 | 1.42 | 1.44 | +2.86% | |
| 1.38 | 1.41 | 1.38 | 1.40 | +4.48% | |
| 1.30 | 1.34 | 1.30 | 1.34 | +2.68% | |
| 1.30 | 1.34 | 1.30 | 1.31 | 0.00% | |
| 1.31 | 1.31 | 1.30 | 1.31 | -0.38% | |
| 1.30 | 1.31 | 1.30 | 1.31 | -0.76% | |
| 1.29 | 1.32 | 1.29 | 1.32 | +1.15% | |
| 1.31 | 1.31 | 1.31 | 1.31 | +6.97% | |
| 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | |
| 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | |
| 1.29 | 1.29 | 1.25 | 1.26 | -1.95% | |
| 1.26 | 1.28 | 1.22 | 1.28 | +6.67% | |
| 1.19 | 1.21 | 1.19 | 1.20 | -0.83% | |
| 1.22 | 1.22 | 1.16 | 1.21 | -1.63% | |
| 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | |
| 1.27 | 1.27 | 1.24 | 1.24 | +1.64% | |
| 1.26 | 1.27 | 1.22 | 1.22 | +2.09% | |
| 1.15 | 1.38 | 1.15 | 1.20 | +4.82% | |
| 1.07 | 1.14 | 1.07 | 1.14 | +7.55% | |
| 1.10 | 1.15 | 1.04 | 1.06 | -17.83% | |
| 1.29 | 1.29 | 1.13 | 1.29 | +14.16% | |
| 1.15 | 1.15 | 1.13 | 1.13 | -1.74% | |
| 1.17 | 1.17 | 1.15 | 1.15 | -0.43% | |
| 1.18 | 1.18 | 1.16 | 1.16 | -2.94% | |
| 1.18 | 1.20 | 1.18 | 1.19 | -1.98% | |
| 1.19 | 1.21 | 1.16 | 1.21 | +1.93% | |
| 1.22 | 1.22 | 1.19 | 1.19 | -2.38% | |
| 1.25 | 1.25 | 1.20 | 1.22 | -2.40% | |
| 1.16 | 1.27 | 1.16 | 1.25 | +11.61% | |
| 1.12 | 1.12 | 1.10 | 1.12 | +0.63% | |
| 1.12 | 1.12 | 1.11 | 1.11 | -0.63% | |
| 1.15 | 1.16 | 1.11 | 1.12 | -1.75% | |
| 1.13 | 1.14 | 1.13 | 1.14 | 0.00% | |
| 1.16 | 1.16 | 1.14 | 1.14 | -2.56% | |
| 1.15 | 1.18 | 1.15 | 1.17 | -1.68% | |
| 1.23 | 1.23 | 1.17 | 1.19 | -4.03% | |
| 1.24 | 1.30 | 1.24 | 1.24 | -0.80% | |
| 1.31 | 1.31 | 1.22 | 1.25 | -4.58% | |
| 1.34 | 1.34 | 1.31 | 1.31 | -1.50% | |
| 1.34 | 1.34 | 1.33 | 1.33 | -0.75% | |
| 1.34 | 1.34 | 1.33 | 1.34 | 0.00% | |
| 1.35 | 1.35 | 1.33 | 1.34 | -0.74% | |
| 1.35 | 1.36 | 1.34 | 1.35 | 0.00% | |
| 1.36 | 1.36 | 1.34 | 1.35 | -0.74% | |
| 1.33 | 1.36 | 1.33 | 1.36 | +2.18% | |
| 1.35 | 1.35 | 1.33 | 1.33 | +0.08% | |
| 1.35 | 1.35 | 1.33 | 1.33 | -1.48% | |
| 1.35 | 1.35 | 1.33 | 1.35 | +1.50% | |
| 1.35 | 1.35 | 1.33 | 1.33 | -1.48% | |
| 1.38 | 1.38 | 1.35 | 1.35 | -2.17% | |
| 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | |
| 1.38 | 1.39 | 1.38 | 1.39 | 0.00% | |
| 1.40 | 1.40 | 1.38 | 1.39 | -0.71% | |
| 1.38 | 1.40 | 1.38 | 1.40 | +1.45% | |
| 1.38 | 1.38 | 1.37 | 1.38 | +0.07% | |
| 1.40 | 1.40 | 1.37 | 1.38 | -0.07% | |
| 1.40 | 1.40 | 1.38 | 1.38 | -1.29% | |
| 1.40 | 1.40 | 1.39 | 1.40 | -0.14% | |
| 1.38 | 1.40 | 1.38 | 1.40 | +1.45% | |
| 1.38 | 1.40 | 1.38 | 1.38 | -0.79% | |
| 1.37 | 1.39 | 1.37 | 1.39 | +1.53% | |
| 1.38 | 1.38 | 1.37 | 1.37 | -0.80% | |
| 1.38 | 1.38 | 1.38 | 1.38 | +0.07% | |
| 1.38 | 1.39 | 1.38 | 1.38 | -0.43% | |
| 1.40 | 1.40 | 1.38 | 1.39 | -2.12% | |
| 1.47 | 1.48 | 1.42 | 1.42 | -4.97% | |
| 1.50 | 1.50 | 1.49 | 1.49 | -0.67% | |
| 1.51 | 1.53 | 1.50 | 1.50 | -1.32% | |
| 1.53 | 1.53 | 1.51 | 1.52 | -1.30% | |
| 1.56 | 1.56 | 1.53 | 1.54 | -1.28% | |
| 1.56 | 1.57 | 1.56 | 1.56 | -2.50% | |
| 1.49 | 1.60 | 1.49 | 1.60 | +7.02% | |
| 1.38 | 1.50 | 1.38 | 1.50 | +7.55% | |
| 1.42 | 1.43 | 1.35 | 1.39 | -2.11% | |
| 1.40 | 1.42 | 1.35 | 1.42 | +0.71% | |
| 1.39 | 1.41 | 1.39 | 1.41 | +6.74% | |
| 1.33 | 1.33 | 1.32 | 1.32 | -1.42% | |
| 1.34 | 1.34 | 1.31 | 1.34 | +0.37% | |
| 1.37 | 1.37 | 1.33 | 1.34 | -4.64% | |
| 1.43 | 1.43 | 1.38 | 1.40 | -2.10% | |
| 1.45 | 1.45 | 1.43 | 1.43 | -2.39% | |
| 1.48 | 1.48 | 1.47 | 1.47 | -1.01% | |
| 1.35 | 1.48 | 1.32 | 1.48 | +1.37% | |
| 1.46 | 1.46 | 1.44 | 1.46 | -0.68% | |
| 1.48 | 1.48 | 1.44 | 1.47 | -0.34% | |
| 1.45 | 1.50 | 1.45 | 1.48 | -1.01% | |
| 1.49 | 1.49 | 1.49 | 1.49 | +0.68% | |
| 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | |
| 1.47 | 1.51 | 1.46 | 1.51 | +0.67% | |
| 1.49 | 1.50 | 1.47 | 1.50 | -0.66% | |
| 1.53 | 1.53 | 1.49 | 1.51 | +2.72% | |
| 1.46 | 1.48 | 1.45 | 1.47 | +0.68% | |
| 1.43 | 1.46 | 1.43 | 1.46 | -2.67% | |
| 1.50 | 1.50 | 1.47 | 1.50 | 0.00% | |
| 1.49 | 1.50 | 1.48 | 1.50 | -0.66% | |
| 1.52 | 1.52 | 1.51 | 1.51 | -0.66% | |
| 1.55 | 1.55 | 1.50 | 1.52 | -3.18% | |
| 1.57 | 1.57 | 1.50 | 1.57 | -0.63% | |
| 1.57 | 1.60 | 1.57 | 1.58 | +0.64% | |
| 1.55 | 1.67 | 1.50 | 1.57 | +0.96% | |
| 1.51 | 1.56 | 1.51 | 1.56 | +2.30% | |
| 1.58 | 1.58 | 1.52 | 1.52 | 0.00% | |
| 1.52 | 1.55 | 1.52 | 1.52 | +2.01% | |
| 1.53 | 1.53 | 1.47 | 1.49 | -2.42% | |
| 1.55 | 1.57 | 1.46 | 1.53 | +4.59% | |
| 1.55 | 1.57 | 1.43 | 1.46 | -6.41% | |
| 1.56 | 1.59 | 1.55 | 1.56 | -1.02% | |
| 1.60 | 1.61 | 1.55 | 1.58 | -3.31% | |
| 1.70 | 1.72 | 1.61 | 1.63 | -3.61% | |
| 1.73 | 1.77 | 1.69 | 1.69 | +0.36% | |
| 1.70 | 1.71 | 1.68 | 1.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KBSX chart for longer ranges.